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 (%)
Feb 28, 2005
35.52
36.44
34.53
35.32
5,184,807
-0.40(-1.12%)
Feb 25, 2005
33.78
35.93
33.66
35.72
8,503,014
+2.63(+7.96%)
Feb 24, 2005
32.65
33.09
32.56
33.09
2,696,587
+0.56(+1.72%)
Feb 23, 2005
32.34
32.76
32.14
32.53
2,634,348
+0.17(+0.53%)
Feb 22, 2005
32.56
32.96
32.36
32.36
3,296,445
+0.07(+0.23%)
Feb 18, 2005
31.62
32.33
31.51
32.28
3,215,383
+0.78(+2.48%)
Feb 17, 2005
32.26
32.33
31.40
31.50
2,870,462
-0.67(-2.07%)
Feb 16, 2005
31.40
32.22
31.23
32.17
3,142,699
+0.80(+2.56%)
Feb 15, 2005
31.43
31.60
31.06
31.36
2,487,784
+0.02(+0.07%)
Feb 14, 2005
31.65
31.94
31.22
31.34
2,031,770
-0.23(-0.71%)
Feb 11, 2005
31.52
31.88
31.36
31.56
2,661,442
+0.04(+0.13%)
Feb 10, 2005
30.54
31.66
30.38
31.52
2,708,447
+1.21(+4.00%)
Feb 09, 2005
30.03
30.51
29.87
30.31
1,998,584
+0.10(+0.32%)
Feb 08, 2005
29.97
30.32
29.83
30.21
2,028,723
-0.04(-0.12%)
Feb 07, 2005
30.37
30.63
29.90
30.25
1,566,181
-0.17(-0.56%)
Feb 04, 2005
30.86
30.97
30.17
30.42
3,181,979
-0.41(-1.33%)
Feb 03, 2005
31.00
31.09
30.53
30.83
1,788,258
-0.33(-1.06%)
Feb 02, 2005
30.65
31.20
30.65
31.16
1,373,156
+0.36(+1.18%)
Feb 01, 2005
30.49
30.90
30.36
30.80
1,744,952
+0.37(+1.22%)
Jan 31, 2005
30.09
30.56
29.65
30.43
2,027,962
+0.28(+0.95%)
Jan 28, 2005
29.96
30.34
29.75
30.14
2,125,780
-0.08(-0.26%)
Jan 27, 2005
29.92
30.56
29.81
30.22
1,839,071
+0.30(+1.01%)
Jan 26, 2005
29.69
29.98
29.45
29.92
1,680,647
+0.27(+0.90%)
Jan 25, 2005
29.64
29.82
29.33
29.65
1,560,632
+0.22(+0.73%)
Jan 24, 2005
29.60
29.72
29.39
29.43
1,773,351
+0.07(+0.23%)
Jan 21, 2005
29.59
29.86
29.31
29.36
2,161,687
-0.00(-0.02%)
Jan 20, 2005
29.55
29.68
28.90
29.37
2,206,189
-0.27(-0.91%)
Jan 19, 2005
29.75
29.95
29.59
29.64
1,137,151
-0.11(-0.37%)
Jan 18, 2005
29.92
30.03
29.53
29.75
2,024,154
+0.14(+0.48%)
Jan 14, 2005
29.16
29.75
29.04
29.61
2,060,931
+0.49(+1.69%)
Jan 13, 2005
29.29
29.50
29.04
29.12
2,513,463
+0.03(+0.11%)
Jan 12, 2005
28.67
29.12
28.45
29.08
2,334,147
+0.54(+1.90%)
Jan 11, 2005
28.79
28.79
28.50
28.54
2,077,143
-0.13(-0.46%)
Jan 10, 2005
28.54
28.90
28.51
28.67
2,327,619
+0.46(+1.63%)
Jan 07, 2005
28.54
28.63
27.58
28.21
2,845,109
-0.05(-0.16%)
Jan 06, 2005
27.76
28.78
27.62
28.26
3,345,517
+0.51(+1.82%)
Jan 05, 2005
28.17
28.33
27.65
27.76
2,861,539
-0.47(-1.66%)
Jan 04, 2005
28.65
28.88
28.20
28.22
2,499,535
-0.32(-1.11%)
Jan 03, 2005
29.57
29.58
28.40
28.54
3,142,699
-1.24(-4.17%)
Dec 31, 2004
29.80
29.99
29.71
29.78
715,629
-0.02(-0.06%)
Dec 30, 2004
29.80
29.94
29.64
29.80
1,169,250
-0.12(-0.41%)
Dec 29, 2004
29.52
29.96
29.48
29.92
1,577,823
+0.28(+0.95%)
Dec 28, 2004
29.55
29.78
29.47
29.64
1,022,576
+0.20(+0.69%)
Dec 27, 2004
29.98
29.98
29.43
29.44
1,631,357
-0.54(-1.79%)
Dec 23, 2004
30.06
30.25
29.92
29.98
1,543,875
-0.07(-0.24%)
Dec 22, 2004
30.79
30.85
29.97
30.05
2,407,810
-0.53(-1.73%)
Dec 21, 2004
30.42
30.66
30.42
30.58
1,632,227
+0.25(+0.83%)
Dec 20, 2004
30.44
30.75
30.33
30.33
2,188,236
-0.10(-0.33%)
Dec 17, 2004
30.19
30.74
30.18
30.43
3,167,399
-0.22(-0.72%)
Dec 16, 2004
30.96
30.96
30.40
30.65
2,081,169
-0.31(-0.99%)
Dec 15, 2004
30.59
31.10
30.44
30.96
2,266,686
+0.33(+1.06%)
Dec 14, 2004
30.78
30.97
30.48
30.63
2,173,765
-0.08(-0.27%)
Dec 13, 2004
30.21
30.76
30.21
30.71
2,030,356
+0.51(+1.67%)
Dec 10, 2004
30.64
30.84
30.15
30.21
1,881,615
-0.35(-1.14%)
Dec 09, 2004
30.47
30.69
30.20
30.56
1,832,652
+0.19(+0.62%)
Dec 08, 2004
30.32
30.55
29.92
30.37
2,322,614
-0.00(-0.02%)
Dec 07, 2004
30.94
31.01
30.33
30.37
2,236,873
-0.56(-1.80%)
Dec 06, 2004
31.04
31.13
30.64
30.93
1,993,143
+0.02(+0.07%)
Dec 03, 2004
30.42
31.11
30.37
30.91
2,148,303
+0.27(+0.88%)
Dec 02, 2004
31.11
31.21
30.18
30.64
4,073,877
-0.69(-2.20%)
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
.