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 (%)
Dec 30, 2005
42.80
43.92
42.72
43.54
1,736,465
+0.51(+1.17%)
Dec 29, 2005
43.15
43.86
42.72
43.03
2,233,826
-0.19(-0.45%)
Dec 28, 2005
43.08
43.62
42.97
43.23
2,573,416
+0.54(+1.26%)
Dec 27, 2005
43.23
43.23
42.48
42.69
3,156,518
-0.80(-1.85%)
Dec 23, 2005
43.10
43.67
42.81
43.49
2,792,773
-0.48(-1.10%)
Dec 22, 2005
44.48
44.56
43.94
43.98
2,017,299
-0.26(-0.58%)
Dec 21, 2005
45.10
45.45
44.04
44.23
2,601,162
-0.53(-1.19%)
Dec 20, 2005
44.64
45.13
44.42
44.77
2,192,479
+0.67(+1.51%)
Dec 19, 2005
44.11
44.33
43.38
44.10
2,827,700
+0.07(+0.16%)
Dec 16, 2005
45.29
45.36
43.96
44.03
2,736,737
-1.25(-2.77%)
Dec 15, 2005
46.30
46.27
45.02
45.29
2,900,710
-1.02(-2.19%)
Dec 14, 2005
45.62
46.40
45.01
46.30
2,312,821
+0.68(+1.49%)
Dec 13, 2005
46.14
46.61
45.49
45.62
2,914,203
+0.23(+0.52%)
Dec 12, 2005
45.29
45.53
44.90
45.39
2,624,665
+0.81(+1.82%)
Dec 09, 2005
44.63
44.80
44.03
44.57
2,459,712
-0.45(-0.99%)
Dec 08, 2005
43.84
45.07
43.54
45.02
2,751,099
+1.39(+3.19%)
Dec 07, 2005
44.16
44.64
43.32
43.63
2,593,001
-0.31(-0.71%)
Dec 06, 2005
43.33
44.14
43.10
43.94
2,918,990
+0.51(+1.19%)
Dec 05, 2005
43.61
43.64
43.04
43.43
2,546,323
+0.46(+1.08%)
Dec 02, 2005
42.69
43.14
42.35
42.96
2,582,556
+0.39(+0.91%)
Dec 01, 2005
41.86
42.71
41.82
42.58
3,071,756
+0.94(+2.25%)
Nov 30, 2005
41.34
42.05
41.27
41.64
2,924,322
+0.51(+1.24%)
Nov 29, 2005
40.49
41.41
40.61
41.13
2,781,674
+0.63(+1.57%)
Nov 28, 2005
41.59
41.71
40.47
40.49
3,029,430
-1.48(-3.54%)
Nov 25, 2005
41.88
42.07
41.67
41.98
655,132
+0.22(+0.52%)
Nov 23, 2005
41.83
42.05
41.25
41.76
1,992,490
-0.30(-0.72%)
Nov 22, 2005
41.72
42.16
41.52
42.06
1,686,305
+0.58(+1.41%)
Nov 21, 2005
40.66
41.51
40.66
41.48
2,050,159
+1.06(+2.61%)
Nov 18, 2005
41.22
41.22
40.10
40.42
2,186,386
-0.49(-1.20%)
Nov 17, 2005
41.38
41.50
40.59
40.92
2,911,047
-0.19(-0.46%)
Nov 16, 2005
40.19
41.19
40.11
41.10
2,412,163
+1.14(+2.85%)
Nov 15, 2005
39.17
40.88
39.17
39.96
3,140,632
+0.60(+1.52%)
Nov 14, 2005
39.96
40.09
38.66
39.37
2,932,373
-0.22(-0.55%)
Nov 11, 2005
38.88
39.73
38.65
39.58
2,388,878
+0.71(+1.82%)
Nov 10, 2005
39.91
39.95
38.51
38.88
3,630,050
-1.24(-3.09%)
Nov 09, 2005
40.42
41.34
39.57
40.12
3,035,523
-0.63(-1.54%)
Nov 08, 2005
40.30
41.21
39.88
40.75
2,111,526
+0.35(+0.86%)
Nov 07, 2005
41.04
41.13
40.03
40.40
2,925,954
-0.64(-1.56%)
Nov 04, 2005
42.48
42.48
40.80
41.04
2,753,493
-1.65(-3.88%)
Nov 03, 2005
42.16
42.96
42.00
42.69
2,652,846
+0.92(+2.20%)
Nov 02, 2005
41.31
41.99
41.15
41.77
2,077,361
+0.36(+0.88%)
Nov 01, 2005
41.01
41.61
40.92
41.41
2,574,939
-0.28(-0.66%)
Oct 31, 2005
41.90
42.69
41.05
41.68
2,647,732
+0.01(+0.02%)
Oct 28, 2005
40.35
41.78
39.61
41.67
2,863,933
+1.58(+3.94%)
Oct 27, 2005
41.84
41.89
40.09
40.09
2,582,882
-1.36(-3.28%)
Oct 26, 2005
42.21
42.74
41.19
41.45
3,472,822
-0.78(-1.84%)
Oct 25, 2005
41.36
42.49
41.02
42.23
3,799,573
+0.96(+2.33%)
Oct 24, 2005
39.40
41.28
39.32
41.27
2,447,090
+1.64(+4.14%)
Oct 21, 2005
39.27
40.39
39.04
39.63
2,785,047
+0.34(+0.85%)
Oct 20, 2005
40.78
41.06
38.63
39.29
4,197,375
-1.99(-4.81%)
Oct 19, 2005
40.70
41.44
39.34
41.28
4,423,804
+0.58(+1.42%)
Oct 18, 2005
41.79
42.43
40.70
40.70
4,331,644
-1.32(-3.15%)
Oct 17, 2005
41.72
42.27
41.47
42.02
2,626,950
+0.79(+1.92%)
Oct 14, 2005
39.89
41.45
39.18
41.23
4,041,888
+1.45(+3.65%)
Oct 13, 2005
41.01
41.01
38.55
39.78
5,049,450
-1.70(-4.11%)
Oct 12, 2005
42.08
42.26
41.15
41.49
2,816,819
-0.71(-1.69%)
Oct 11, 2005
41.58
42.39
41.50
42.20
3,262,170
+1.22(+2.98%)
Oct 10, 2005
41.13
41.22
40.44
40.98
2,966,539
-0.33(-0.79%)
Oct 07, 2005
40.85
41.52
40.83
41.30
3,219,844
+0.77(+1.90%)
Oct 06, 2005
40.37
41.18
39.40
40.53
5,522,982
-0.06(-0.14%)
Oct 05, 2005
42.16
42.62
40.59
40.59
3,995,862
-1.36(-3.24%)
Oct 04, 2005
43.68
43.68
41.95
41.95
2,839,234
-2.19(-4.96%)
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
.