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 (%)
May 31, 2016
50.14
51.15
49.74
50.05
4,461,848
+0.32(+0.64%)
May 27, 2016
50.10
49.73
49.73
49.73
4,024,077
-0.72(-1.43%)
May 26, 2016
51.15
51.15
50.20
50.46
4,896,418
+0.18(+0.36%)
May 25, 2016
49.00
50.46
49.00
50.28
6,500,803
+1.79(+3.68%)
May 24, 2016
47.82
48.68
47.24
48.49
3,671,992
+1.00(+2.11%)
May 23, 2016
47.19
47.76
46.61
47.49
4,167,403
-0.10(-0.20%)
May 20, 2016
47.87
48.09
47.02
47.58
3,231,994
+0.08(+0.16%)
May 19, 2016
46.35
47.80
45.85
47.51
3,928,846
+0.27(+0.57%)
May 18, 2016
47.94
48.48
46.82
47.24
3,751,375
-0.77(-1.61%)
May 17, 2016
47.58
48.67
47.24
48.01
4,331,735
+0.55(+1.16%)
May 16, 2016
46.82
48.10
46.79
47.46
7,304,164
+1.40(+3.04%)
May 13, 2016
45.70
47.35
45.70
46.06
6,281,594
-0.51(-1.10%)
May 12, 2016
46.91
47.94
45.78
46.57
6,976,631
+0.32(+0.69%)
May 11, 2016
44.99
47.10
44.76
46.25
5,089,566
+0.88(+1.94%)
May 10, 2016
43.71
45.41
43.60
45.37
4,193,435
+1.95(+4.49%)
May 09, 2016
44.47
44.87
43.25
43.42
4,302,106
-1.52(-3.37%)
May 06, 2016
44.05
46.02
43.64
44.94
5,864,587
+0.44(+1.00%)
May 05, 2016
46.58
46.66
44.27
44.49
9,754,757
-0.89(-1.96%)
May 04, 2016
47.39
48.64
45.30
45.38
9,564,194
-2.97(-6.15%)
May 03, 2016
48.90
50.33
47.40
48.35
9,750,894
-1.79(-3.56%)
May 02, 2016
50.79
50.86
49.14
50.14
5,249,381
-0.78(-1.54%)
Apr 29, 2016
51.95
52.69
49.83
50.92
5,233,666
-0.42(-0.83%)
Apr 28, 2016
52.47
53.51
51.18
51.35
4,294,849
-1.52(-2.88%)
Apr 27, 2016
51.18
53.53
51.18
52.87
7,881,320
+2.34(+4.62%)
Apr 26, 2016
49.65
50.83
48.98
50.54
5,577,722
+1.23(+2.49%)
Apr 25, 2016
50.31
50.56
48.64
49.31
5,374,278
-1.41(-2.78%)
Apr 22, 2016
48.39
50.89
48.31
50.72
6,594,748
+2.43(+5.04%)
Apr 21, 2016
48.86
49.15
47.40
48.29
8,080,984
-0.61(-1.24%)
Apr 20, 2016
48.68
49.82
48.00
48.90
7,158,838
+0.13(+0.26%)
Apr 19, 2016
48.97
50.07
48.37
48.77
6,973,759
+0.39(+0.80%)
Apr 18, 2016
45.33
48.86
45.12
48.38
4,839,794
+1.18(+2.49%)
Apr 15, 2016
47.53
48.11
46.60
47.21
4,588,968
-0.53(-1.11%)
Apr 14, 2016
47.94
48.14
46.91
47.74
4,765,709
+0.14(+0.28%)
Apr 13, 2016
48.02
48.71
47.00
47.60
4,566,839
-0.76(-1.58%)
Apr 12, 2016
46.22
48.78
45.89
48.36
6,169,060
+2.49(+5.43%)
Apr 11, 2016
47.07
47.44
45.82
45.87
4,210,604
-0.73(-1.57%)
Apr 08, 2016
45.84
46.83
45.46
46.61
6,160,468
+2.45(+5.55%)
Apr 07, 2016
43.84
44.66
43.52
44.16
4,557,662
+0.04(+0.09%)
Apr 06, 2016
42.51
44.41
42.00
44.12
10,129,796
+1.55(+3.65%)
Apr 05, 2016
42.47
43.42
42.25
42.56
4,552,345
-0.47(-1.10%)
Apr 04, 2016
44.32
45.02
42.83
43.04
4,577,409
-1.18(-2.66%)
Apr 01, 2016
43.50
44.53
43.44
44.21
3,501,899
-0.73(-1.63%)
Mar 31, 2016
44.52
45.72
44.26
44.95
5,963,030
+0.17(+0.39%)
Mar 30, 2016
45.33
45.78
43.90
44.77
5,538,293
+0.15(+0.35%)
Mar 29, 2016
43.11
44.76
42.85
44.62
5,639,443
+0.58(+1.31%)
Mar 28, 2016
44.99
45.08
43.64
44.04
6,412,528
-0.62(-1.38%)
Mar 24, 2016
43.32
44.66
44.66
44.66
9,435,688
-0.02(-0.04%)
Mar 23, 2016
45.82
46.63
44.55
44.68
6,546,914
-1.66(-3.58%)
Mar 22, 2016
46.38
47.45
46.19
46.34
4,834,773
-0.58(-1.23%)
Mar 21, 2016
47.13
47.43
45.44
46.92
6,013,316
-0.14(-0.31%)
Mar 18, 2016
47.96
48.20
46.17
47.06
10,659,679
-0.48(-1.01%)
Mar 17, 2016
47.79
48.63
47.25
47.54
7,077,292
+0.53(+1.13%)
Mar 16, 2016
45.67
47.37
44.88
47.01
9,343,127
+1.63(+3.59%)
Mar 15, 2016
44.00
45.44
43.25
45.38
5,689,618
+0.69(+1.53%)
Mar 14, 2016
43.67
45.51
43.48
44.70
6,518,697
+0.02(+0.04%)
Mar 11, 2016
42.81
45.49
42.56
44.68
15,332,437
+3.66(+8.92%)
Mar 10, 2016
40.34
41.09
38.63
41.02
7,290,984
+0.17(+0.43%)
Mar 09, 2016
40.55
41.98
39.21
40.85
7,981,184
+1.14(+2.87%)
Mar 08, 2016
43.00
43.09
39.57
39.71
7,986,255
-3.82(-8.78%)
Mar 07, 2016
43.41
44.21
42.66
43.53
10,293,016
-0.11(-0.24%)
Mar 04, 2016
41.88
44.25
40.69
43.64
13,655,552
+2.20(+5.30%)
Mar 03, 2016
40.72
41.89
40.26
41.44
9,830,779
+0.32(+0.77%)
Mar 02, 2016
38.41
41.16
38.30
41.12
10,206,157
+2.45(+6.33%)
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
.