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, 2009
55.54
56.06
53.95
54.71
7,666,815
-1.05(-1.88%)
Nov 27, 2009
55.46
56.10
54.75
55.76
2,298,623
-1.56(-2.73%)
Nov 25, 2009
57.16
57.65
56.37
57.32
3,817,886
+0.95(+1.68%)
Nov 24, 2009
56.77
57.19
56.12
56.37
3,538,483
-0.68(-1.19%)
Nov 23, 2009
58.23
59.28
56.76
57.05
6,485,015
+0.73(+1.29%)
Nov 20, 2009
56.42
56.53
55.59
56.33
4,560,743
-0.38(-0.66%)
Nov 19, 2009
57.90
57.97
56.32
56.71
3,600,479
-1.51(-2.59%)
Nov 18, 2009
58.94
59.16
57.78
58.21
3,318,969
-0.37(-0.63%)
Nov 17, 2009
58.79
59.18
58.27
58.58
3,768,864
-0.48(-0.81%)
Nov 16, 2009
57.98
59.60
57.81
59.06
5,490,578
+1.55(+2.70%)
Nov 13, 2009
57.62
58.11
56.92
57.51
4,013,347
+0.02(+0.03%)
Nov 12, 2009
59.33
59.77
57.16
57.49
4,868,315
-2.23(-3.74%)
Nov 11, 2009
60.85
61.20
59.38
59.72
3,775,834
-0.42(-0.70%)
Nov 10, 2009
60.19
60.84
59.38
60.14
3,999,802
-0.23(-0.38%)
Nov 09, 2009
60.44
61.15
59.91
60.37
5,049,776
+0.79(+1.33%)
Nov 06, 2009
59.78
61.06
59.21
59.58
5,121,103
-0.33(-0.55%)
Nov 05, 2009
60.08
60.94
59.32
59.91
5,289,599
+0.25(+0.42%)
Nov 04, 2009
58.88
61.25
58.87
59.66
8,403,555
+1.53(+2.64%)
Nov 03, 2009
56.78
58.78
56.00
58.13
6,953,285
+1.30(+2.28%)
Nov 02, 2009
56.32
57.80
55.99
56.83
4,945,301
+0.84(+1.49%)
Oct 30, 2009
58.54
58.82
55.60
56.00
4,568,155
-2.80(-4.77%)
Oct 29, 2009
56.57
58.92
56.57
58.80
6,630,902
+2.88(+5.14%)
Oct 28, 2009
58.39
58.40
55.65
55.92
6,217,458
-2.63(-4.49%)
Oct 27, 2009
59.47
60.49
58.40
58.55
5,937,990
-0.55(-0.93%)
Oct 26, 2009
60.20
61.97
59.09
59.10
5,352,902
-0.95(-1.58%)
Oct 23, 2009
60.44
60.57
59.60
60.05
4,021,477
-1.13(-1.85%)
Oct 22, 2009
60.59
61.97
59.48
61.18
6,918,533
+0.32(+0.53%)
Oct 21, 2009
60.55
62.50
60.29
60.86
6,730,988
-0.07(-0.12%)
Oct 20, 2009
60.31
61.16
60.23
60.93
4,812,841
-1.01(-1.63%)
Oct 19, 2009
62.15
62.26
61.38
61.94
5,512,345
+0.27(+0.43%)
Oct 16, 2009
60.23
61.83
60.01
61.68
7,354,780
+1.17(+1.93%)
Oct 15, 2009
60.27
61.76
59.60
60.51
13,942,431
-3.24(-5.08%)
Oct 14, 2009
63.22
63.75
62.37
63.75
4,592,415
+1.58(+2.54%)
Oct 13, 2009
62.61
62.69
60.53
62.16
5,045,257
-0.32(-0.51%)
Oct 12, 2009
63.04
63.46
62.00
62.49
5,136,803
+0.55(+0.89%)
Oct 09, 2009
61.99
62.84
61.39
61.93
5,595,265
-0.44(-0.71%)
Oct 08, 2009
60.52
62.61
60.17
62.38
7,563,999
+2.36(+3.94%)
Oct 07, 2009
59.93
60.11
58.62
60.01
5,692,336
-0.07(-0.12%)
Oct 06, 2009
58.82
60.26
58.53
60.09
9,443,703
+3.43(+6.05%)
Oct 05, 2009
54.84
56.95
54.61
56.66
5,466,137
+1.76(+3.21%)
Oct 02, 2009
54.21
55.20
53.46
54.89
5,951,556
-0.26(-0.47%)
Oct 01, 2009
57.39
57.66
55.07
55.15
5,943,572
-2.50(-4.34%)
Sep 30, 2009
58.40
58.55
56.37
57.65
5,883,820
-0.43(-0.74%)
Sep 29, 2009
58.36
58.96
57.33
58.08
4,838,950
-0.34(-0.58%)
Sep 28, 2009
57.05
58.64
57.00
58.42
3,729,775
+1.49(+2.61%)
Sep 25, 2009
57.05
57.77
56.48
56.94
4,780,722
-0.40(-0.71%)
Sep 24, 2009
57.50
57.93
56.46
57.34
6,341,901
-0.27(-0.46%)
Sep 23, 2009
59.32
59.32
57.45
57.61
5,974,074
-1.55(-2.63%)
Sep 22, 2009
58.36
59.55
57.62
59.16
5,926,251
+1.64(+2.84%)
Sep 21, 2009
56.88
57.71
55.88
57.52
6,150,575
-0.51(-0.87%)
Sep 18, 2009
59.64
59.67
56.66
58.03
10,919,168
-1.43(-2.41%)
Sep 17, 2009
59.75
60.85
58.79
59.46
10,841,614
+0.96(+1.64%)
Sep 16, 2009
57.99
60.11
57.42
58.50
19,115,490
+4.12(+7.58%)
Sep 15, 2009
53.64
54.51
53.33
54.38
5,672,504
+1.30(+2.44%)
Sep 14, 2009
53.21
53.32
52.02
53.08
7,228,617
-0.75(-1.40%)
Sep 11, 2009
53.55
54.52
53.26
53.84
6,614,031
+0.69(+1.30%)
Sep 10, 2009
52.00
53.94
51.91
53.15
9,709,181
+1.37(+2.64%)
Sep 09, 2009
50.62
52.31
50.29
51.78
8,979,717
+1.90(+3.81%)
Sep 08, 2009
51.27
51.71
49.51
49.88
7,984,426
-0.47(-0.93%)
Sep 04, 2009
49.53
50.38
49.23
50.35
3,479,742
+0.76(+1.54%)
Sep 03, 2009
50.01
50.51
49.23
49.58
7,368,506
+0.75(+1.54%)
Sep 02, 2009
48.27
49.34
48.27
48.83
6,442,108
+0.28(+0.59%)
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
.