Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
46.92
47.59
46.40
46.68
9,756,441
+0.20(+0.44%)
Nov 29, 2017
46.30
47.05
46.12
46.47
3,917,887
+0.11(+0.23%)
Nov 28, 2017
46.36
46.49
45.99
46.37
2,898,624
+0.08(+0.17%)
Nov 27, 2017
46.55
46.55
45.96
46.29
4,986,507
-0.41(-0.87%)
Nov 24, 2017
47.21
47.27
46.54
46.70
2,142,085
-0.23(-0.50%)
Nov 22, 2017
46.97
47.14
46.71
46.93
6,128,977
+0.32(+0.69%)
Nov 21, 2017
47.03
47.13
46.32
46.61
5,419,154
-0.28(-0.60%)
Nov 20, 2017
46.45
47.14
46.03
46.89
3,742,487
+0.16(+0.33%)
Nov 17, 2017
46.48
46.91
46.33
46.73
6,287,737
+0.63(+1.37%)
Nov 16, 2017
46.19
46.71
45.63
46.10
5,919,269
-0.12(-0.25%)
Nov 15, 2017
46.31
46.67
45.64
46.22
7,360,388
-0.42(-0.89%)
Nov 14, 2017
48.25
48.37
46.47
46.64
8,358,936
-2.12(-4.34%)
Nov 13, 2017
49.55
50.03
48.40
48.75
11,352,032
-0.85(-1.72%)
Nov 10, 2017
49.71
49.96
48.87
49.61
5,156,330
-0.28(-0.56%)
Nov 09, 2017
49.52
50.31
49.35
49.89
4,358,321
+0.23(+0.47%)
Nov 08, 2017
49.50
50.07
48.87
49.66
4,769,425
+0.08(+0.16%)
Nov 07, 2017
50.48
50.64
49.11
49.58
7,141,457
-0.73(-1.45%)
Nov 06, 2017
48.34
50.32
48.10
50.31
7,624,833
+2.25(+4.69%)
Nov 03, 2017
47.87
48.41
47.69
48.05
6,735,227
+0.12(+0.24%)
Nov 02, 2017
48.39
48.88
47.38
47.94
6,609,195
-0.73(-1.50%)
Nov 01, 2017
48.18
49.52
47.71
48.67
9,340,386
+0.75(+1.56%)
Oct 31, 2017
46.81
48.03
46.60
47.92
7,065,019
+0.66(+1.40%)
Oct 30, 2017
47.63
47.97
47.09
47.26
5,950,277
-0.12(-0.25%)
Oct 27, 2017
45.90
47.39
45.68
47.37
6,706,444
+1.09(+2.35%)
Oct 26, 2017
46.28
46.59
45.37
46.29
5,490,344
+0.01(+0.02%)
Oct 25, 2017
46.43
46.71
45.96
46.28
5,998,694
-0.36(-0.77%)
Oct 24, 2017
46.99
47.44
46.37
46.64
7,200,911
-0.05(-0.10%)
Oct 23, 2017
47.75
47.94
46.67
46.69
5,655,138
-0.88(-1.86%)
Oct 20, 2017
47.44
47.71
47.20
47.57
4,729,738
+0.33(+0.70%)
Oct 19, 2017
47.12
48.27
47.09
47.24
5,925,324
-0.10(-0.20%)
Oct 18, 2017
47.30
48.06
46.99
47.34
5,789,626
-0.13(-0.27%)
Oct 17, 2017
46.92
47.47
46.54
47.46
4,507,412
+0.44(+0.93%)
Oct 16, 2017
46.65
47.11
46.43
47.02
4,493,607
+0.64(+1.38%)
Oct 13, 2017
46.76
47.08
46.26
46.38
4,157,522
+0.06(+0.13%)
Oct 12, 2017
46.45
46.84
46.00
46.33
5,104,317
-0.64(-1.36%)
Oct 11, 2017
47.01
47.29
46.61
46.97
3,871,837
-0.02(-0.04%)
Oct 10, 2017
48.34
46.91
46.99
5,086,954
-0.44(-0.92%)
Oct 09, 2017
47.21
47.54
46.93
47.42
5,204,063
+0.21(+0.45%)
Oct 06, 2017
47.38
47.73
46.91
47.21
6,787,222
-0.40(-0.84%)
Oct 05, 2017
48.02
48.34
47.53
47.61
6,298,231
-0.36(-0.75%)
Oct 04, 2017
47.92
48.63
47.62
47.97
5,531,882
+0.15(+0.30%)
Oct 03, 2017
47.92
48.12
47.48
47.82
6,451,626
-0.11(-0.22%)
Oct 02, 2017
46.47
48.14
45.97
47.93
9,547,465
+0.51(+1.08%)
Sep 29, 2017
47.17
47.44
46.77
47.41
4,169,033
-0.03(-0.06%)
Sep 28, 2017
47.70
48.06
47.19
47.44
4,468,907
-0.17(-0.37%)
Sep 27, 2017
47.42
47.62
6,245,359
-0.80(-1.64%)
Sep 26, 2017
47.94
48.68
47.69
48.41
5,249,494
-0.05(-0.10%)
Sep 25, 2017
48.01
48.67
47.73
48.46
6,455,513
+1.07(+2.25%)
Sep 22, 2017
47.04
48.00
46.54
47.39
7,934,701
+0.33(+0.70%)
Sep 21, 2017
46.78
47.13
45.66
47.06
16,446,299
+3.57(+8.21%)
Sep 20, 2017
42.71
43.91
42.68
43.49
4,781,472
+1.02(+2.40%)
Sep 19, 2017
42.45
42.82
42.13
42.47
2,715,617
+0.00(+0.00%)
Sep 18, 2017
42.19
42.66
41.99
42.47
2,765,579
+0.20(+0.48%)
Sep 15, 2017
42.26
42.48
42.01
42.27
4,459,167
+0.02(+0.05%)
Sep 14, 2017
42.12
42.82
41.86
42.25
5,015,790
+0.39(+0.93%)
Sep 13, 2017
40.78
41.87
40.78
41.86
6,075,106
+1.33(+3.28%)
Sep 12, 2017
40.04
41.03
39.91
40.53
3,870,078
+0.77(+1.93%)
Sep 11, 2017
39.84
40.18
39.40
39.77
3,484,814
+0.10(+0.24%)
Sep 08, 2017
40.69
40.69
39.30
39.67
3,435,283
-1.21(-2.96%)
Sep 07, 2017
40.99
41.10
40.40
40.88
3,203,694
-0.17(-0.43%)
Sep 06, 2017
40.42
41.36
40.40
41.05
5,629,502
+0.84(+2.10%)
Sep 05, 2017
40.57
40.84
39.85
40.21
3,915,180
-0.01(-0.02%)
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
.