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 (%)
Oct 31, 2017
46.81
48.03
46.60
47.92
7,065,019
+0.66(+1.40%)
Oct 30, 2017
47.63
47.97
47.09
47.26
5,950,277
-0.12(-0.25%)
Oct 27, 2017
45.90
47.39
45.68
47.37
6,706,444
+1.09(+2.35%)
Oct 26, 2017
46.28
46.59
45.37
46.29
5,490,344
+0.01(+0.02%)
Oct 25, 2017
46.43
46.71
45.96
46.28
5,998,694
-0.36(-0.77%)
Oct 24, 2017
46.99
47.44
46.37
46.64
7,200,911
-0.05(-0.10%)
Oct 23, 2017
47.75
47.94
46.67
46.69
5,655,138
-0.88(-1.86%)
Oct 20, 2017
47.44
47.71
47.20
47.57
4,729,738
+0.33(+0.70%)
Oct 19, 2017
47.12
48.27
47.09
47.24
5,925,324
-0.10(-0.20%)
Oct 18, 2017
47.30
48.06
46.99
47.34
5,789,626
-0.13(-0.27%)
Oct 17, 2017
46.92
47.47
46.54
47.46
4,507,412
+0.44(+0.93%)
Oct 16, 2017
46.65
47.11
46.43
47.02
4,493,607
+0.64(+1.38%)
Oct 13, 2017
46.76
47.08
46.26
46.38
4,157,522
+0.06(+0.13%)
Oct 12, 2017
46.45
46.84
46.00
46.33
5,104,317
-0.64(-1.36%)
Oct 11, 2017
47.01
47.29
46.61
46.97
3,871,837
-0.02(-0.04%)
Oct 10, 2017
48.34
46.91
46.99
5,086,954
-0.44(-0.92%)
Oct 09, 2017
47.21
47.54
46.93
47.42
5,204,063
+0.21(+0.45%)
Oct 06, 2017
47.38
47.73
46.91
47.21
6,787,222
-0.40(-0.84%)
Oct 05, 2017
48.02
48.34
47.53
47.61
6,298,231
-0.36(-0.75%)
Oct 04, 2017
47.92
48.63
47.62
47.97
5,531,882
+0.15(+0.30%)
Oct 03, 2017
47.92
48.12
47.48
47.82
6,451,626
-0.11(-0.22%)
Oct 02, 2017
46.47
48.14
45.97
47.93
9,547,465
+0.51(+1.08%)
Sep 29, 2017
47.17
47.44
46.77
47.41
4,169,033
-0.03(-0.06%)
Sep 28, 2017
47.70
48.06
47.19
47.44
4,468,907
-0.17(-0.37%)
Sep 27, 2017
47.42
47.62
6,245,359
-0.80(-1.64%)
Sep 26, 2017
47.94
48.68
47.69
48.41
5,249,494
-0.05(-0.10%)
Sep 25, 2017
48.01
48.67
47.73
48.46
6,455,513
+1.07(+2.25%)
Sep 22, 2017
47.04
48.00
46.54
47.39
7,934,701
+0.33(+0.70%)
Sep 21, 2017
46.78
47.13
45.66
47.06
16,446,299
+3.57(+8.21%)
Sep 20, 2017
42.71
43.91
42.68
43.49
4,781,472
+1.02(+2.40%)
Sep 19, 2017
42.45
42.82
42.13
42.47
2,715,617
+0.00(+0.00%)
Sep 18, 2017
42.19
42.66
41.99
42.47
2,765,579
+0.20(+0.48%)
Sep 15, 2017
42.26
42.48
42.01
42.27
4,459,167
+0.02(+0.05%)
Sep 14, 2017
42.12
42.82
41.86
42.25
5,015,790
+0.39(+0.93%)
Sep 13, 2017
40.78
41.87
40.78
41.86
6,075,106
+1.33(+3.28%)
Sep 12, 2017
40.04
41.03
39.91
40.53
3,870,078
+0.77(+1.93%)
Sep 11, 2017
39.84
40.18
39.40
39.77
3,484,814
+0.10(+0.24%)
Sep 08, 2017
40.69
40.69
39.30
39.67
3,435,283
-1.21(-2.96%)
Sep 07, 2017
40.99
41.10
40.40
40.88
3,203,694
-0.17(-0.43%)
Sep 06, 2017
40.42
41.36
40.40
41.05
5,629,502
+0.84(+2.10%)
Sep 05, 2017
40.57
40.84
39.85
40.21
3,915,180
-0.01(-0.02%)
Sep 01, 2017
39.74
40.40
39.17
40.22
3,445,347
+0.54(+1.37%)
Aug 31, 2017
39.62
40.07
39.23
39.68
4,553,607
+0.40(+1.01%)
Aug 30, 2017
39.10
39.52
38.81
39.28
3,138,727
-0.18(-0.47%)
Aug 29, 2017
39.73
39.76
38.74
39.46
5,591,228
-0.54(-1.36%)
Aug 28, 2017
40.93
41.14
39.47
40.01
4,457,538
-1.06(-2.57%)
Aug 25, 2017
41.53
41.66
40.99
41.06
3,149,813
-0.28(-0.68%)
Aug 24, 2017
41.43
41.56
41.17
41.35
4,041,274
-0.32(-0.77%)
Aug 23, 2017
40.87
42.11
40.71
41.66
3,509,267
+0.69(+1.68%)
Aug 22, 2017
40.92
41.08
40.73
40.98
3,660,016
+0.21(+0.52%)
Aug 21, 2017
40.69
41.17
40.42
40.76
3,793,126
-0.12(-0.28%)
Aug 18, 2017
40.35
41.14
39.96
40.88
5,405,968
+0.44(+1.08%)
Aug 17, 2017
41.00
41.37
40.37
40.44
5,919,029
-0.79(-1.90%)
Aug 16, 2017
41.95
42.21
41.06
41.23
6,361,911
-0.69(-1.64%)
Aug 15, 2017
41.61
41.98
41.21
41.92
4,241,929
+0.21(+0.51%)
Aug 14, 2017
42.29
42.30
41.57
41.70
4,187,394
-0.50(-1.19%)
Aug 11, 2017
42.24
42.69
41.86
42.21
3,907,606
-0.16(-0.37%)
Aug 10, 2017
42.95
43.40
42.22
42.36
4,306,000
-0.39(-0.91%)
Aug 09, 2017
42.96
43.53
42.33
42.75
5,370,757
-0.11(-0.25%)
Aug 08, 2017
42.75
43.69
42.64
42.86
5,377,160
-0.16(-0.36%)
Aug 07, 2017
43.18
43.23
42.47
43.01
4,008,297
-0.50(-1.16%)
Aug 04, 2017
42.38
43.58
42.38
43.52
4,755,984
+1.09(+2.56%)
Aug 03, 2017
43.26
43.32
42.14
42.43
6,848,499
-0.86(-1.99%)
Aug 02, 2017
42.93
43.70
42.55
43.29
4,773,154
-0.04(-0.09%)
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
.