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 (%)
Jul 31, 2009
43.45
44.93
43.32
44.30
4,291,288
+0.44(+1.01%)
Jul 30, 2009
43.62
44.34
43.44
43.86
5,326,694
+1.31(+3.07%)
Jul 29, 2009
42.86
42.99
42.03
42.55
4,586,732
-1.01(-2.32%)
Jul 28, 2009
44.10
44.28
42.72
43.56
5,089,848
-1.12(-2.51%)
Jul 27, 2009
44.79
45.26
44.37
44.68
4,698,248
-0.52(-1.16%)
Jul 24, 2009
43.99
45.24
43.99
45.21
6,323,363
+0.86(+1.95%)
Jul 23, 2009
42.96
44.54
42.83
44.34
4,702,180
+1.31(+3.03%)
Jul 22, 2009
42.72
43.52
42.37
43.04
4,437,302
-0.24(-0.55%)
Jul 21, 2009
43.88
44.11
42.42
43.28
6,139,878
-0.23(-0.53%)
Jul 20, 2009
42.84
43.74
42.61
43.51
7,203,875
+1.19(+2.80%)
Jul 17, 2009
42.52
42.85
42.08
42.32
6,506,843
-0.31(-0.73%)
Jul 16, 2009
41.43
42.97
41.28
42.63
5,622,114
+0.77(+1.84%)
Jul 15, 2009
41.04
42.02
41.04
41.86
8,260,302
+1.62(+4.02%)
Jul 14, 2009
39.75
40.44
39.60
40.25
6,258,037
+0.95(+2.41%)
Jul 13, 2009
38.36
39.30
38.28
39.30
6,510,280
+0.25(+0.64%)
Jul 10, 2009
38.48
39.33
38.05
39.05
4,945,389
-0.12(-0.30%)
Jul 09, 2009
38.65
39.57
38.30
39.17
6,416,358
+0.83(+2.16%)
Jul 08, 2009
38.33
39.15
37.13
38.34
10,883,267
+0.06(+0.14%)
Jul 07, 2009
39.20
39.69
38.23
38.29
9,602,365
-0.12(-0.31%)
Jul 06, 2009
38.20
38.53
37.02
38.41
8,664,884
-0.90(-2.29%)
Jul 02, 2009
40.05
40.35
38.88
39.31
6,749,367
-1.76(-4.27%)
Jul 01, 2009
42.16
42.55
40.96
41.06
5,477,870
-0.65(-1.56%)
Jun 30, 2009
42.11
42.72
40.67
41.72
6,438,587
-0.59(-1.39%)
Jun 29, 2009
42.63
42.99
41.85
42.30
6,457,152
-0.04(-0.09%)
Jun 26, 2009
41.39
42.69
41.17
42.34
7,535,716
+0.52(+1.25%)
Jun 25, 2009
41.31
42.03
41.20
41.82
6,624,597
+1.12(+2.76%)
Jun 24, 2009
40.76
41.60
40.36
40.70
6,022,607
+0.55(+1.37%)
Jun 23, 2009
40.04
40.29
39.06
40.14
6,729,503
+0.48(+1.20%)
Jun 22, 2009
40.99
41.06
39.21
39.67
8,463,645
-2.19(-5.23%)
Jun 19, 2009
43.57
43.59
41.33
41.85
10,642,154
-1.19(-2.78%)
Jun 18, 2009
43.63
43.69
42.34
43.05
8,597,547
-0.53(-1.22%)
Jun 17, 2009
43.75
44.11
42.28
43.58
9,882,315
-0.54(-1.23%)
Jun 16, 2009
45.90
46.11
43.59
44.12
7,017,306
-1.23(-2.72%)
Jun 15, 2009
45.65
45.95
44.44
45.36
5,533,301
-1.12(-2.41%)
Jun 12, 2009
46.06
46.53
45.38
46.48
5,227,677
-0.28(-0.59%)
Jun 11, 2009
45.04
47.41
45.04
46.75
7,731,497
+1.33(+2.93%)
Jun 10, 2009
45.36
45.48
44.18
45.42
6,665,667
+0.88(+1.98%)
Jun 09, 2009
45.36
45.36
43.90
44.54
6,240,838
+0.21(+0.48%)
Jun 08, 2009
44.34
44.71
43.56
44.33
5,410,846
-0.21(-0.47%)
Jun 05, 2009
45.24
45.57
44.01
44.54
7,169,892
-0.10(-0.23%)
Jun 04, 2009
43.83
45.07
43.35
44.64
6,244,607
+1.40(+3.23%)
Jun 03, 2009
44.91
44.91
42.51
43.24
7,149,468
-2.44(-5.33%)
Jun 02, 2009
45.74
46.31
45.15
45.68
9,262,181
-0.07(-0.16%)
Jun 01, 2009
44.73
46.27
44.47
45.75
9,649,874
+1.84(+4.19%)
May 29, 2009
44.25
44.48
43.31
43.91
8,977,552
+0.62(+1.42%)
May 28, 2009
41.86
43.61
41.38
43.30
9,102,345
+1.89(+4.57%)
May 27, 2009
41.17
42.32
40.96
41.40
8,652,676
+0.49(+1.19%)
May 26, 2009
39.00
40.98
38.28
40.92
6,824,585
+1.26(+3.17%)
May 22, 2009
40.44
40.61
39.53
39.66
5,034,610
-0.15(-0.37%)
May 21, 2009
40.40
40.47
39.24
39.80
7,017,046
-1.61(-3.88%)
May 20, 2009
42.30
43.20
41.13
41.41
9,245,362
-0.12(-0.29%)
May 19, 2009
40.99
42.09
40.67
41.53
8,943,303
+0.49(+1.19%)
May 18, 2009
40.00
41.09
39.88
41.04
7,478,901
+1.83(+4.66%)
May 15, 2009
39.68
40.29
38.54
39.22
9,616,785
-0.81(-2.02%)
May 14, 2009
39.56
40.55
39.24
40.02
12,015,563
-1.21(-2.94%)
May 13, 2009
42.10
42.19
39.71
41.24
15,846,142
-0.96(-2.27%)
May 12, 2009
41.76
42.19
40.81
42.19
47,743,752
-2.69(-6.00%)
May 11, 2009
46.95
46.95
44.40
44.89
6,822,701
-2.87(-6.00%)
May 08, 2009
45.43
48.14
45.43
47.75
8,955,529
+2.98(+6.65%)
May 07, 2009
45.92
47.25
43.83
44.78
10,165,579
+0.42(+0.95%)
May 06, 2009
42.49
44.73
42.13
44.35
7,741,929
+2.55(+6.11%)
May 05, 2009
43.77
43.77
40.71
41.80
7,095,528
-2.21(-5.01%)
May 04, 2009
44.07
44.21
43.56
44.00
5,748,995
+2.07(+4.93%)
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
.