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 29, 2004
31.16
31.48
30.10
31.00
5,092,646
-0.04(-0.13%)
Oct 28, 2004
31.34
31.68
30.83
31.04
3,325,061
-0.49(-1.55%)
Oct 27, 2004
32.58
32.88
31.37
31.52
3,651,920
-1.13(-3.45%)
Oct 26, 2004
32.19
32.74
32.02
32.65
1,625,590
+0.48(+1.50%)
Oct 25, 2004
32.40
32.53
31.98
32.17
2,117,620
-0.05(-0.16%)
Oct 22, 2004
32.14
32.54
32.05
32.22
1,988,356
+0.20(+0.63%)
Oct 21, 2004
32.17
32.28
31.87
32.02
2,118,055
-0.09(-0.29%)
Oct 20, 2004
31.13
32.11
31.11
32.11
1,867,144
+1.08(+3.47%)
Oct 19, 2004
30.88
31.21
30.84
31.03
1,754,963
-0.06(-0.19%)
Oct 18, 2004
31.46
31.70
31.00
31.09
1,971,708
-0.37(-1.17%)
Oct 15, 2004
31.25
31.48
30.98
31.46
1,656,056
+0.28(+0.90%)
Oct 14, 2004
30.83
31.47
30.83
31.18
2,363,417
+0.43(+1.39%)
Oct 13, 2004
30.97
31.00
30.09
30.75
3,136,932
-0.56(-1.78%)
Oct 12, 2004
31.68
32.03
31.22
31.31
2,352,754
-0.38(-1.19%)
Oct 11, 2004
31.94
31.98
31.38
31.68
2,100,754
-0.05(-0.16%)
Oct 08, 2004
31.64
31.95
31.43
31.73
1,810,020
+0.15(+0.48%)
Oct 07, 2004
31.94
32.30
31.50
31.58
2,483,105
-0.28(-0.87%)
Oct 06, 2004
31.25
31.86
31.25
31.86
1,271,964
+0.56(+1.78%)
Oct 05, 2004
31.08
31.60
31.08
31.30
1,365,974
+0.44(+1.41%)
Oct 04, 2004
30.93
31.08
30.76
30.87
1,306,783
-0.06(-0.21%)
Oct 01, 2004
30.70
31.01
30.37
30.93
1,562,155
+0.44(+1.43%)
Sep 30, 2004
30.31
30.55
30.13
30.49
2,062,454
+0.27(+0.90%)
Sep 29, 2004
30.70
31.00
29.92
30.22
3,072,844
-0.48(-1.56%)
Sep 28, 2004
30.10
30.74
30.04
30.70
2,109,894
+0.72(+2.41%)
Sep 27, 2004
30.01
30.25
29.69
29.98
1,578,041
+0.08(+0.28%)
Sep 24, 2004
29.51
30.26
29.46
29.90
2,107,065
+0.47(+1.61%)
Sep 23, 2004
29.31
29.58
29.05
29.42
1,513,083
+0.02(+0.08%)
Sep 22, 2004
29.46
29.62
29.12
29.40
1,546,378
-0.18(-0.62%)
Sep 21, 2004
28.76
29.61
28.72
29.58
1,581,849
+0.89(+3.11%)
Sep 20, 2004
28.80
29.09
28.67
28.69
1,494,259
-0.10(-0.35%)
Sep 17, 2004
28.44
28.90
28.44
28.79
1,505,031
+0.36(+1.26%)
Sep 16, 2004
28.37
28.47
28.23
28.44
1,069,690
+0.03(+0.11%)
Sep 15, 2004
28.52
28.83
28.33
28.40
1,550,295
-0.27(-0.95%)
Sep 14, 2004
28.48
28.67
28.29
28.67
1,076,001
+0.22(+0.78%)
Sep 13, 2004
28.46
28.60
28.28
28.45
1,295,576
+0.11(+0.37%)
Sep 10, 2004
28.47
28.47
28.13
28.35
1,368,151
-0.05(-0.18%)
Sep 09, 2004
27.92
28.45
27.92
28.40
2,276,806
+0.52(+1.86%)
Sep 08, 2004
27.84
27.95
27.72
27.88
1,639,191
+0.10(+0.36%)
Sep 07, 2004
27.79
27.81
27.40
27.78
1,478,047
-0.02(-0.08%)
Sep 03, 2004
27.78
27.84
27.54
27.80
1,045,317
-0.04(-0.15%)
Sep 02, 2004
27.78
27.85
27.64
27.84
1,963,221
+0.26(+0.93%)
Sep 01, 2004
27.26
27.73
27.19
27.59
2,367,660
+0.37(+1.37%)
Aug 31, 2004
26.91
27.21
26.90
27.21
1,245,415
+0.31(+1.16%)
Aug 30, 2004
26.94
27.17
26.68
26.90
1,416,679
-0.02(-0.07%)
Aug 27, 2004
26.62
26.96
26.61
26.92
1,123,877
+0.29(+1.10%)
Aug 26, 2004
26.38
26.71
26.10
26.62
1,754,092
+0.25(+0.96%)
Aug 25, 2004
26.13
26.72
26.11
26.37
2,566,344
+0.39(+1.50%)
Aug 24, 2004
26.19
26.23
25.83
25.98
1,664,435
-0.18(-0.70%)
Aug 23, 2004
26.90
26.91
26.07
26.17
2,125,889
-0.67(-2.48%)
Aug 20, 2004
26.88
27.32
26.64
26.83
3,878,458
+0.68(+2.62%)
Aug 19, 2004
26.19
26.30
25.92
26.15
2,587,670
+0.04(+0.14%)
Aug 18, 2004
25.60
26.19
25.60
26.11
1,941,242
+0.59(+2.32%)
Aug 17, 2004
26.37
26.37
25.51
25.52
2,140,578
-0.85(-3.22%)
Aug 16, 2004
26.19
26.39
26.01
26.37
1,769,652
+0.16(+0.61%)
Aug 13, 2004
26.10
26.40
25.83
26.21
1,789,346
+0.17(+0.67%)
Aug 12, 2004
26.55
26.91
26.03
26.03
1,627,005
-0.46(-1.75%)
Aug 11, 2004
26.49
26.65
26.06
26.50
1,820,574
-0.10(-0.38%)
Aug 10, 2004
26.51
26.74
26.30
26.60
1,692,833
+0.22(+0.84%)
Aug 09, 2004
25.99
26.64
25.88
26.38
1,322,995
+0.45(+1.76%)
Aug 06, 2004
26.28
26.39
25.92
25.92
1,943,744
-0.55(-2.07%)
Aug 05, 2004
26.72
26.95
26.38
26.47
1,855,828
-0.32(-1.18%)
Aug 04, 2004
27.55
27.66
26.76
26.79
2,540,882
-0.80(-2.90%)
Aug 03, 2004
27.35
27.64
27.35
27.59
2,559,597
+0.24(+0.89%)
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
.