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 (%)
Apr 30, 2013 84.62 84.95 83.75 84.76 3,277,777 +0.25(+0.30%)
Apr 29, 2013 84.43 85.12 84.12 84.51 1,804,254 +0.67(+0.80%)
Apr 26, 2013 84.10 84.13 82.70 83.84 3,003,894 -0.28(-0.33%)
Apr 25, 2013 83.74 85.50 83.21 84.12 5,018,938 +0.80(+0.96%)
Apr 24, 2013 81.87 83.69 81.71 83.32 3,217,706 +1.75(+2.15%)
Apr 23, 2013 81.33 81.68 80.30 81.57 3,200,649 +0.52(+0.64%)
Apr 22, 2013 80.27 81.52 79.25 81.05 2,553,261 +1.06(+1.33%)
Apr 19, 2013 81.11 81.34 79.17 79.99 3,128,274 -0.65(-0.81%)
Apr 18, 2013 79.79 81.08 78.30 80.64 4,307,298 +1.19(+1.50%)
Apr 17, 2013 81.27 81.27 78.85 79.45 4,393,291 -2.71(-3.30%)
Apr 16, 2013 80.60 82.64 80.56 82.16 4,262,917 +2.69(+3.38%)
Apr 15, 2013 83.79 83.88 79.46 79.47 7,224,907 -5.82(-6.82%)
Apr 12, 2013 86.92 87.03 85.05 85.29 3,639,411 -2.06(-2.36%)
Apr 11, 2013 86.78 87.39 86.02 87.35 2,696,675 +0.97(+1.12%)
Apr 10, 2013 87.15 87.20 85.96 86.38 3,100,981 -0.43(-0.50%)
Apr 09, 2013 86.49 86.97 85.77 86.81 2,650,380 +0.26(+0.30%)
Apr 08, 2013 84.91 86.57 84.72 86.55 2,612,072 +1.52(+1.79%)
Apr 05, 2013 82.96 85.27 82.50 85.03 3,243,727 +0.76(+0.90%)
Apr 04, 2013 83.90 84.33 82.97 84.27 2,568,214 +0.25(+0.30%)
Apr 03, 2013 85.51 85.58 83.22 84.02 3,119,068 -1.62(-1.89%)
Apr 02, 2013 86.27 86.63 85.22 85.64 3,002,354 -0.72(-0.83%)
Apr 01, 2013 87.16 87.95 86.01 86.36 2,936,710 -1.09(-1.25%)
Mar 28, 2013 89.00 89.20 87.15 87.45 4,238,883 -1.31(-1.48%)
Mar 27, 2013 88.41 89.16 88.00 88.76 2,704,247 -0.12(-0.14%)
Mar 26, 2013 88.28 88.98 87.89 88.88 3,321,048 +1.59(+1.82%)
Mar 25, 2013 86.85 88.80 86.85 87.29 3,127,460 +0.71(+0.82%)
Mar 22, 2013 85.88 87.17 85.88 86.58 3,133,652 +1.09(+1.28%)
Mar 21, 2013 85.59 86.82 85.42 85.49 3,079,193 -0.91(-1.05%)
Mar 20, 2013 87.26 87.50 85.59 86.40 5,663,185 +3.12(+3.75%)
Mar 19, 2013 84.94 85.13 82.55 83.28 2,615,618 -1.34(-1.58%)
Mar 18, 2013 84.44 85.70 84.10 84.62 2,846,899 -0.73(-0.86%)
Mar 15, 2013 84.85 85.64 84.57 85.35 4,188,454 +0.16(+0.19%)
Mar 14, 2013 84.16 85.58 83.95 85.19 3,913,770 +1.25(+1.49%)
Mar 13, 2013 83.64 84.42 83.53 83.94 2,270,826 -0.32(-0.38%)
Mar 12, 2013 83.56 84.46 83.29 84.26 3,285,139 +0.68(+0.81%)
Mar 11, 2013 83.21 83.80 82.37 83.58 2,354,461 +0.49(+0.59%)
Mar 08, 2013 83.30 83.43 82.39 83.09 2,120,301 +0.28(+0.34%)
Mar 07, 2013 81.87 83.25 80.90 82.81 2,366,710 +1.07(+1.31%)
Mar 06, 2013 83.26 83.41 81.28 81.74 3,456,737 -0.99(-1.20%)
Mar 05, 2013 81.38 83.74 81.36 82.73 6,382,447 +2.39(+2.97%)
Mar 04, 2013 80.09 81.26 79.23 80.34 3,423,121 +0.52(+0.65%)
Mar 01, 2013 78.87 80.23 78.29 79.82 3,071,019 +0.24(+0.30%)
Feb 28, 2013 79.68 80.32 79.35 79.58 3,607,739 -0.46(-0.57%)
Feb 27, 2013 78.21 80.99 78.09 80.04 3,698,447 +1.46(+1.86%)
Feb 26, 2013 79.05 79.27 77.01 78.58 4,558,655 +0.01(+0.01%)
Feb 25, 2013 82.28 82.50 78.57 78.57 3,865,033 -3.18(-3.89%)
Feb 22, 2013 80.77 81.75 80.53 81.75 2,393,930 +1.54(+1.92%)
Feb 21, 2013 80.02 80.54 79.29 80.21 4,692,105 -0.16(-0.20%)
Feb 20, 2013 83.75 83.75 80.29 80.37 4,711,642 -3.76(-4.47%)
Feb 19, 2013 82.42 84.13 82.40 84.13 3,277,862 +2.05(+2.50%)
Feb 15, 2013 83.69 83.83 81.69 82.08 4,173,627 -1.92(-2.29%)
Feb 14, 2013 83.63 84.43 83.11 84.00 2,166,797 -0.13(-0.15%)
Feb 13, 2013 83.46 84.13 83.30 84.13 2,597,192 +0.68(+0.81%)
Feb 12, 2013 83.91 83.97 82.78 83.45 1,880,572 -0.02(-0.02%)
Feb 11, 2013 83.98 83.98 83.01 83.47 1,962,625 -0.98(-1.16%)
Feb 08, 2013 84.13 84.83 84.13 84.45 1,937,086 +0.35(+0.42%)
Feb 07, 2013 83.54 84.50 83.02 84.10 3,398,103 +0.40(+0.48%)
Feb 06, 2013 82.26 83.78 82.26 83.70 3,732,692 +3.20(+3.98%)
Feb 04, 2013 80.69 81.20 80.10 80.50 3,196,115 -0.68(-0.84%)
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.