Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 49.82 50.02 49.00 49.36 3,995,000 -0.27(-0.54%)
Nov 29, 2006 47.63 49.86 47.51 49.63 5,666,100 +2.35(+4.97%)
Nov 28, 2006 47.00 47.92 46.85 47.28 3,195,000 +0.64(+1.37%)
Nov 27, 2006 47.58 47.75 46.64 46.64 3,203,100 -0.77(-1.62%)
Nov 24, 2006 47.30 47.77 47.13 47.41 1,131,100 +0.26(+0.55%)
Nov 22, 2006 47.35 47.60 46.81 47.15 4,020,600 -0.36(-0.76%)
Nov 21, 2006 46.61 47.68 46.40 47.51 4,731,000 +1.09(+2.35%)
Nov 20, 2006 46.72 47.02 46.11 46.42 2,782,500 -0.41(-0.88%)
Nov 17, 2006 46.00 46.93 45.75 46.83 5,648,300 +0.31(+0.67%)
Nov 16, 2006 47.72 47.96 46.37 46.52 4,816,000 -1.10(-2.31%)
Nov 15, 2006 47.70 48.14 47.13 47.62 4,963,300 -0.35(-0.73%)
Nov 14, 2006 47.06 48.07 46.95 47.97 4,994,700 +1.17(+2.50%)
Nov 13, 2006 46.70 46.83 46.15 46.80 5,305,700 -0.45(-0.95%)
Nov 10, 2006 48.02 48.27 47.01 47.25 4,270,600 -0.97(-2.01%)
Nov 09, 2006 48.17 48.98 47.92 48.22 3,830,000 +0.43(+0.90%)
Nov 08, 2006 47.20 48.05 46.93 47.79 3,394,500 +0.46(+0.97%)
Nov 07, 2006 47.90 48.87 46.86 47.33 5,187,700 -1.04(-2.15%)
Nov 06, 2006 47.45 48.70 46.90 48.37 3,904,700 +0.94(+1.98%)
Nov 03, 2006 47.16 48.33 47.10 47.43 4,272,900 +0.63(+1.35%)
Nov 02, 2006 45.81 47.10 45.77 46.80 3,855,200 +0.35(+0.75%)
Nov 01, 2006 46.19 46.96 45.53 46.45 3,738,000 +0.03(+0.06%)
Oct 31, 2006 46.07 46.82 45.31 46.42 4,534,600 +0.22(+0.48%)
Oct 30, 2006 46.05 46.55 45.78 46.20 2,663,600 -0.32(-0.69%)
Oct 27, 2006 47.48 47.75 46.40 46.52 2,670,600 -1.00(-2.10%)
Oct 26, 2006 47.46 47.76 46.53 47.52 3,933,800 +0.49(+1.04%)
Oct 25, 2006 46.35 47.65 46.10 47.03 3,508,300 +0.30(+0.64%)
Oct 24, 2006 45.85 46.93 45.84 46.73 2,876,500 +0.66(+1.43%)
Oct 23, 2006 45.32 46.13 45.00 46.07 3,738,800 +0.42(+0.92%)
Oct 20, 2006 46.66 46.72 45.27 45.65 3,979,300 -0.89(-1.91%)
Oct 19, 2006 45.36 46.66 45.36 46.54 5,031,400 +1.47(+3.26%)
Oct 18, 2006 45.30 45.90 44.63 45.07 2,993,600 -0.28(-0.62%)
Oct 17, 2006 44.05 46.06 44.05 45.35 4,379,400 -0.27(-0.59%)
Oct 16, 2006 44.10 45.76 43.93 45.62 4,923,400 +1.80(+4.11%)
Oct 13, 2006 44.20 44.58 43.69 43.82 3,747,500 -0.08(-0.18%)
Oct 12, 2006 43.00 43.90 42.81 43.90 4,658,400 +1.23(+2.88%)
Oct 11, 2006 42.89 43.33 42.30 42.67 4,474,900 -0.47(-1.09%)
Oct 10, 2006 42.10 43.41 41.95 43.14 6,362,400 +1.51(+3.63%)
Oct 09, 2006 42.55 42.75 41.47 41.63 3,901,800 -0.47(-1.12%)
Oct 06, 2006 41.85 42.43 41.45 42.10 4,963,200 -0.05(-0.12%)
Oct 05, 2006 41.95 42.58 41.32 42.15 4,974,600 +0.75(+1.81%)
Oct 04, 2006 41.00 41.44 39.51 41.40 6,611,500 +0.31(+0.75%)
Oct 03, 2006 42.05 42.23 40.98 41.09 5,290,200 -1.97(-4.58%)
Oct 02, 2006 43.68 44.28 42.99 43.06 4,015,000 -0.77(-1.76%)
Sep 29, 2006 43.29 44.22 42.97 43.83 3,342,300 +0.33(+0.76%)
Sep 28, 2006 43.75 44.62 43.35 43.50 5,598,200 -0.12(-0.28%)
Sep 27, 2006 43.31 43.79 42.32 43.62 5,525,600 +0.56(+1.30%)
Sep 26, 2006 42.27 43.30 42.11 43.06 5,688,100 +0.74(+1.75%)
Sep 25, 2006 41.00 42.50 40.40 42.32 7,666,500 +0.54(+1.29%)
Sep 22, 2006 42.46 42.68 41.56 41.78 3,273,000 -0.43(-1.02%)
Sep 21, 2006 42.30 43.23 42.16 42.21 4,334,500 +0.07(+0.17%)
Sep 20, 2006 42.83 43.10 42.02 42.14 5,074,500 -1.17(-2.70%)
Sep 19, 2006 44.72 44.87 42.81 43.31 6,340,200 -0.98(-2.21%)
Sep 18, 2006 43.88 45.00 43.45 44.29 6,981,500 +0.58(+1.33%)
Sep 15, 2006 43.95 44.29 43.35 43.71 6,014,800 -0.57(-1.29%)
Sep 14, 2006 45.55 46.32 43.70 44.28 8,158,200 -0.92(-2.04%)
Sep 13, 2006 44.43 45.93 44.37 45.20 6,087,400 +1.26(+2.87%)
Sep 12, 2006 44.32 45.12 43.66 43.94 4,346,400 -0.62(-1.39%)
Sep 11, 2006 45.80 45.99 44.47 44.56 5,460,300 -1.84(-3.97%)
Sep 08, 2006 48.21 48.64 46.22 46.40 6,339,900 -1.75(-3.63%)
Sep 07, 2006 48.88 49.47 47.70 48.15 7,284,600 -1.10(-2.23%)
Sep 06, 2006 50.00 50.31 48.95 49.25 7,365,100 -0.99(-1.97%)
Sep 05, 2006 48.40 50.67 47.76 50.24 9,498,900 +2.72(+5.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.