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 30, 2010
45.33
45.95
44.95
45.33
4,650,050
-0.73(-1.58%)
Jul 29, 2010
45.46
47.04
45.46
46.06
6,764,982
+1.04(+2.31%)
Jul 28, 2010
45.01
46.65
44.65
45.01
2,663
-1.37(-2.96%)
Jul 27, 2010
46.39
46.77
45.59
46.39
1,006
-0.20(-0.44%)
Jul 26, 2010
45.97
46.79
45.32
46.59
5,699,174
+1.62(+3.61%)
Jul 23, 2010
44.21
45.34
43.77
44.97
6,976,626
+0.62(+1.39%)
Jul 22, 2010
42.87
44.49
42.77
44.35
108
+1.95(+4.61%)
Jul 21, 2010
42.98
43.20
41.80
42.40
4,414,013
-0.15(-0.35%)
Jul 20, 2010
42.54
42.74
41.01
42.54
5,221,644
+0.57(+1.36%)
Jul 19, 2010
43.34
43.63
40.98
41.97
10,266,492
-1.79(-4.09%)
Jul 16, 2010
43.76
45.50
43.35
43.76
11,516,506
+0.08(+0.19%)
Jul 15, 2010
44.16
46.04
43.39
43.68
12,498,203
-0.19(-0.44%)
Jul 14, 2010
43.24
44.43
42.51
43.87
8,109
-0.04(-0.08%)
Jul 13, 2010
43.91
45.28
42.99
43.91
5,516
+0.80(+1.86%)
Jul 12, 2010
42.58
43.57
42.28
43.11
12,628,546
+1.24(+2.95%)
Jul 09, 2010
41.87
42.62
40.42
41.87
13,275,640
+0.78(+1.91%)
Jul 08, 2010
39.66
41.81
38.84
41.09
17,058,272
+2.74(+7.14%)
Jul 07, 2010
36.41
38.45
36.06
38.35
12,209,551
+2.72(+7.63%)
Jul 06, 2010
36.07
36.37
35.12
35.63
2,233
+0.53(+1.50%)
Jul 02, 2010
35.10
35.41
34.21
35.10
8,473,167
+1.02(+3.00%)
Jul 01, 2010
34.08
34.95
33.25
34.08
13,829,244
+0.80(+2.41%)
Jun 30, 2010
32.36
34.44
32.12
33.28
3,850
-0.45(-1.34%)
Jun 29, 2010
34.14
34.35
33.56
33.73
433
-1.01(-2.92%)
Jun 25, 2010
34.74
34.92
33.48
34.74
16,047,758
-0.08(-0.24%)
Jun 24, 2010
37.08
37.62
34.74
34.83
5,965
-1.93(-5.24%)
Jun 23, 2010
38.46
38.49
36.24
36.75
16,310,282
-1.70(-4.41%)
Jun 22, 2010
39.27
40.11
37.94
38.45
1,626
-1.61(-4.03%)
Jun 21, 2010
38.71
40.91
37.59
40.06
20,545,486
+0.81(+2.07%)
Jun 18, 2010
39.25
40.22
37.91
39.25
28,854,006
+0.89(+2.33%)
Jun 17, 2010
40.21
40.29
37.38
38.36
1,279
-1.35(-3.39%)
Jun 16, 2010
40.34
41.99
38.77
39.70
26,903,800
-1.52(-3.69%)
Jun 15, 2010
38.76
41.71
38.72
41.22
72,288
+2.50(+6.45%)
Jun 14, 2010
36.60
39.78
36.50
38.73
23,293,224
+0.19(+0.50%)
Jun 11, 2010
36.96
39.03
36.74
38.53
20,232,422
+2.43(+6.74%)
Jun 10, 2010
34.61
36.20
33.88
36.10
3,567
+3.98(+12.40%)
Jun 09, 2010
39.50
40.73
31.85
32.11
49,594,864
-7.35(-18.62%)
Jun 08, 2010
40.45
40.79
38.02
39.46
108
-1.86(-4.51%)
Jun 07, 2010
41.95
42.83
41.20
41.33
9,159,821
-0.19(-0.47%)
Jun 04, 2010
41.52
44.38
41.24
41.52
16,584,148
+0.47(+1.14%)
Jun 03, 2010
42.52
42.56
40.53
41.05
6,384
+0.23(+0.56%)
Jun 02, 2010
39.68
40.94
38.76
40.82
16,395
+2.08(+5.37%)
Jun 01, 2010
42.72
43.60
38.62
38.74
21,036
-9.41(-19.55%)
May 28, 2010
48.15
51.02
47.90
48.15
10,678,806
-2.98(-5.83%)
May 27, 2010
51.28
52.98
50.43
51.14
13,888,198
+2.05(+4.18%)
May 26, 2010
49.50
50.25
48.90
49.08
7,974,937
+0.50(+1.02%)
May 25, 2010
46.99
48.68
46.58
48.59
217
-0.36(-0.73%)
May 24, 2010
50.45
49.95
48.84
48.95
7,810,444
-1.51(-2.99%)
May 21, 2010
48.10
50.47
47.16
50.45
12,128,331
+1.36(+2.77%)
May 20, 2010
49.67
50.45
49.09
49.09
260
-3.06(-5.88%)
May 19, 2010
53.41
53.47
51.27
52.16
6,886,265
-1.25(-2.34%)
May 18, 2010
53.53
54.69
53.16
53.41
1,956
+0.79(+1.50%)
May 17, 2010
53.37
54.02
51.20
52.62
8,874,528
-0.13(-0.24%)
May 14, 2010
52.75
53.91
51.99
52.75
10,279,184
-0.49(-0.92%)
May 13, 2010
52.19
54.48
51.49
53.23
9,483,829
+1.47(+2.84%)
May 12, 2010
51.04
52.89
50.94
51.76
13,336,414
+0.38(+0.73%)
May 11, 2010
52.23
52.99
51.16
51.38
326
-1.65(-3.11%)
May 10, 2010
53.91
54.07
52.19
53.03
14,434,082
-1.15(-2.12%)
May 07, 2010
55.79
56.33
53.03
54.18
9,016,545
-1.56(-2.79%)
May 06, 2010
55.74
58.03
52.62
55.74
481
-2.38(-4.10%)
May 05, 2010
58.01
58.87
56.53
58.12
12,154,802
-1.14(-1.93%)
May 04, 2010
58.15
59.77
57.14
59.26
217
+0.34(+0.58%)
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
.