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 (%)
May 31, 2012 62.44 62.44 59.56 61.00 6,419,017 -1.24(-1.99%)
May 30, 2012 63.47 63.50 61.47 62.24 3,870,621 -2.21(-3.43%)
May 29, 2012 63.62 64.76 63.61 64.45 2,685,809 +1.37(+2.17%)
May 25, 2012 63.52 64.11 62.73 63.08 3,005,196 -0.57(-0.90%)
May 24, 2012 64.39 64.41 62.84 63.65 3,263,602 -0.31(-0.48%)
May 23, 2012 63.32 64.13 62.25 63.96 6,941,195 -0.15(-0.23%)
May 22, 2012 64.72 65.20 63.58 64.11 5,334,950 -0.63(-0.97%)
May 21, 2012 63.31 64.89 63.16 64.74 5,308,424 +1.86(+2.96%)
May 18, 2012 64.41 64.63 62.54 62.88 5,518,486 -0.75(-1.18%)
May 17, 2012 65.10 65.26 63.57 63.63 6,341,861 -1.45(-2.23%)
May 16, 2012 66.63 67.53 65.04 65.08 4,589,228 -1.30(-1.96%)
May 15, 2012 66.86 68.28 66.18 66.38 5,543,034 -0.37(-0.55%)
May 14, 2012 66.84 67.64 66.17 66.75 4,126,235 -1.56(-2.28%)
May 11, 2012 68.55 69.73 68.15 68.31 2,408,083 -0.96(-1.39%)
May 10, 2012 69.43 70.07 68.82 69.27 3,149,885 +0.65(+0.95%)
May 09, 2012 67.90 69.59 67.33 68.62 4,632,188 -0.48(-0.69%)
May 08, 2012 68.40 69.33 66.98 69.10 7,789,123 +0.13(+0.19%)
May 07, 2012 69.21 69.41 67.70 68.97 4,448,716 -0.04(-0.06%)
May 04, 2012 70.48 70.80 68.25 69.01 5,602,547 -2.43(-3.40%)
May 03, 2012 72.71 73.32 71.22 71.44 4,034,301 -1.46(-2.00%)
May 02, 2012 74.33 74.42 72.84 72.90 3,777,139 -2.16(-2.88%)
May 01, 2012 74.05 76.02 73.95 75.06 6,253,282 +1.85(+2.53%)
Apr 30, 2012 73.82 73.82 72.41 73.21 4,188,334 -0.58(-0.79%)
Apr 27, 2012 73.97 74.68 73.58 73.79 2,741,158 -0.35(-0.47%)
Apr 26, 2012 72.66 74.19 72.31 74.14 3,076,571 +1.37(+1.88%)
Apr 25, 2012 72.66 73.16 71.93 72.77 3,439,369 +0.68(+0.94%)
Apr 24, 2012 71.52 72.18 71.07 72.09 3,999,306 +1.09(+1.54%)
Apr 23, 2012 70.55 71.49 69.78 71.00 4,358,157 -0.73(-1.02%)
Apr 20, 2012 72.66 73.63 71.70 71.73 3,538,822 -0.56(-0.77%)
Apr 19, 2012 72.56 72.92 71.50 72.29 4,941,550 -0.25(-0.34%)
Apr 18, 2012 73.42 73.49 72.16 72.54 4,100,685 -1.21(-1.64%)
Apr 17, 2012 74.13 74.52 73.63 73.75 4,223,521 +0.38(+0.52%)
Apr 16, 2012 75.28 75.59 73.14 73.37 4,118,081 -1.59(-2.12%)
Apr 13, 2012 76.16 76.39 74.89 74.96 2,403,568 -1.63(-2.13%)
Apr 12, 2012 74.78 77.00 74.68 76.59 2,850,449 +2.22(+2.99%)
Apr 11, 2012 75.53 75.91 74.27 74.37 3,656,940 -0.26(-0.35%)
Apr 10, 2012 75.71 76.33 74.25 74.63 4,218,334 -1.20(-1.58%)
Apr 09, 2012 76.94 77.08 75.58 75.83 3,171,645 -2.43(-3.11%)
Apr 05, 2012 77.76 78.86 77.56 78.26 3,513,814 +0.14(+0.18%)
Apr 04, 2012 78.17 78.75 77.45 78.12 3,186,051 -1.09(-1.38%)
Apr 03, 2012 78.56 79.27 77.88 79.21 3,114,131 +0.10(+0.13%)
Apr 02, 2012 78.25 79.85 77.51 79.11 3,420,709 +0.77(+0.98%)
Mar 30, 2012 77.90 78.64 77.12 78.34 3,974,913 +1.01(+1.31%)
Mar 29, 2012 76.50 77.60 75.90 77.33 4,486,401 -0.05(-0.06%)
Mar 28, 2012 77.97 77.97 76.31 77.38 4,813,892 -0.95(-1.21%)
Mar 27, 2012 79.67 79.88 78.08 78.33 4,190,604 -1.13(-1.42%)
Mar 26, 2012 80.39 80.59 78.91 79.46 4,322,047 +0.05(+0.06%)
Mar 23, 2012 78.58 79.78 77.97 79.41 4,439,281 +1.18(+1.51%)
Mar 22, 2012 80.01 80.09 77.94 78.23 5,031,591 -2.81(-3.47%)
Mar 21, 2012 81.96 82.11 80.77 81.04 3,888,655 -0.99(-1.21%)
Mar 20, 2012 83.42 83.46 81.75 82.03 3,765,858 -2.22(-2.64%)
Mar 19, 2012 84.66 84.95 64.23 84.25 3,113,963 -0.43(-0.51%)
Mar 16, 2012 84.18 84.94 84.10 84.68 6,273,134 +0.78(+0.93%)
Mar 15, 2012 83.68 84.44 83.00 83.90 3,288,247 +0.81(+0.97%)
Mar 14, 2012 85.09 85.25 82.89 83.09 4,295,193 -0.55(-0.66%)
Mar 13, 2012 84.49 85.03 82.26 83.64 7,044,154 -1.12(-1.32%)
Mar 12, 2012 85.32 85.32 83.98 84.76 3,408,001 -0.49(-0.57%)
Mar 09, 2012 87.24 87.37 84.70 85.25 6,294,980 +1.64(+1.96%)
Mar 08, 2012 83.59 84.19 82.82 83.61 3,081,969 +0.85(+1.03%)
Mar 07, 2012 82.02 83.11 81.22 82.76 2,948,337 +0.89(+1.09%)
Mar 06, 2012 81.40 82.24 80.82 81.87 3,922,817 -1.29(-1.55%)
Mar 05, 2012 82.10 83.30 81.68 83.16 2,816,779 +0.61(+0.74%)
Mar 02, 2012 85.39 85.62 82.25 82.55 5,367,339 -3.26(-3.80%)
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.