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 (%)
May 31, 2005
34.63
34.97
34.26
34.79
1,894,237
-0.18(-0.51%)
May 27, 2005
34.49
35.02
34.43
34.97
1,313,855
+0.50(+1.44%)
May 26, 2005
34.37
34.49
34.07
34.47
1,445,404
+0.28(+0.83%)
May 25, 2005
33.73
34.36
33.45
34.18
2,314,127
+0.29(+0.87%)
May 24, 2005
33.71
33.89
33.55
33.89
1,455,959
+0.17(+0.49%)
May 23, 2005
34.00
34.23
33.31
33.72
2,630,758
+0.51(+1.52%)
May 20, 2005
33.67
33.75
33.08
33.22
2,118,817
-0.54(-1.59%)
May 19, 2005
33.09
33.76
33.03
33.76
2,229,909
+0.70(+2.11%)
May 18, 2005
33.13
33.58
32.64
33.06
3,094,932
+0.06(+0.20%)
May 17, 2005
32.19
33.01
32.10
32.99
2,703,115
+0.80(+2.48%)
May 16, 2005
31.68
32.38
31.11
32.19
3,707,956
+0.42(+1.32%)
May 13, 2005
32.14
32.39
31.54
31.78
2,914,529
-0.38(-1.19%)
May 12, 2005
33.38
33.38
32.12
32.16
3,190,248
-1.37(-4.08%)
May 11, 2005
33.49
33.72
33.29
33.53
2,544,364
-0.03(-0.10%)
May 10, 2005
34.19
34.20
33.56
33.56
2,038,843
-0.65(-1.89%)
May 09, 2005
34.00
34.28
33.99
34.21
1,452,694
+0.25(+0.74%)
May 06, 2005
34.37
34.46
33.89
33.95
1,776,833
-0.17(-0.51%)
May 05, 2005
33.59
34.23
33.55
34.13
2,263,422
+0.56(+1.66%)
May 04, 2005
32.70
33.61
32.30
33.57
3,336,704
+0.82(+2.51%)
May 03, 2005
33.89
33.96
32.65
32.75
2,895,161
-1.36(-3.97%)
May 02, 2005
33.34
34.11
33.16
34.11
2,036,993
+0.54(+1.62%)
Apr 29, 2005
33.53
33.93
33.20
33.56
2,497,468
+0.45(+1.35%)
Apr 28, 2005
33.55
33.62
32.80
33.12
2,636,960
-0.71(-2.11%)
Apr 27, 2005
34.26
34.62
33.61
33.83
2,302,375
-0.46(-1.34%)
Apr 26, 2005
34.68
34.83
34.29
34.29
1,934,061
-0.39(-1.11%)
Apr 25, 2005
34.37
34.94
34.31
34.68
2,689,297
+0.76(+2.24%)
Apr 22, 2005
34.17
34.43
33.57
33.92
2,435,992
-0.23(-0.66%)
Apr 21, 2005
32.96
34.14
32.82
34.14
2,230,562
+1.30(+3.96%)
Apr 20, 2005
33.75
33.96
32.82
32.84
2,914,420
-0.78(-2.32%)
Apr 19, 2005
33.82
33.91
33.44
33.62
3,221,150
+0.54(+1.64%)
Apr 18, 2005
32.74
33.25
32.28
33.08
3,233,989
+0.15(+0.46%)
Apr 15, 2005
34.35
34.42
32.68
32.93
4,403,348
-1.40(-4.07%)
Apr 14, 2005
34.30
34.86
34.15
34.33
3,419,289
+0.21(+0.61%)
Apr 13, 2005
34.67
34.95
34.00
34.12
2,647,841
-0.67(-1.92%)
Apr 12, 2005
35.16
35.45
34.57
34.79
2,277,241
-0.52(-1.47%)
Apr 11, 2005
35.04
35.39
34.69
35.31
2,281,811
+0.26(+0.75%)
Apr 08, 2005
35.36
35.67
34.79
35.04
2,313,692
-0.31(-0.88%)
Apr 07, 2005
36.18
36.23
35.01
35.36
2,641,965
-0.59(-1.65%)
Apr 06, 2005
35.47
36.25
35.26
35.95
2,551,002
+0.49(+1.37%)
Apr 05, 2005
36.02
36.42
35.39
35.46
2,654,043
-0.71(-1.97%)
Apr 04, 2005
36.23
36.83
35.62
36.17
3,659,210
+0.24(+0.66%)
Apr 01, 2005
35.23
36.05
35.21
35.93
2,315,432
+0.96(+2.76%)
Mar 31, 2005
34.28
35.15
34.26
34.97
2,465,152
+0.94(+2.77%)
Mar 30, 2005
33.78
34.12
32.92
34.03
2,832,270
+0.35(+1.05%)
Mar 29, 2005
34.00
34.66
33.61
33.67
2,160,599
-0.32(-0.93%)
Mar 28, 2005
34.05
34.50
33.77
33.99
1,856,263
-0.06(-0.16%)
Mar 24, 2005
34.35
34.93
33.84
34.05
2,548,608
+0.14(+0.41%)
Mar 23, 2005
34.46
34.46
33.66
33.91
2,878,731
-0.71(-2.06%)
Mar 22, 2005
34.99
35.38
34.55
34.62
2,511,178
-0.26(-0.75%)
Mar 21, 2005
35.54
35.73
34.88
34.88
2,121,646
-0.65(-1.84%)
Mar 18, 2005
35.75
36.04
35.39
35.54
2,592,240
-0.10(-0.28%)
Mar 17, 2005
35.06
35.71
34.98
35.64
2,369,401
+0.86(+2.48%)
Mar 16, 2005
34.81
35.60
34.49
34.77
2,773,623
-0.11(-0.30%)
Mar 15, 2005
35.59
35.82
34.80
34.88
2,855,555
-0.60(-1.68%)
Mar 14, 2005
35.71
35.84
34.79
35.48
3,140,197
-0.14(-0.40%)
Mar 11, 2005
35.39
35.95
35.10
35.62
2,425,437
+0.23(+0.65%)
Mar 10, 2005
36.12
36.12
34.79
35.39
3,746,692
-0.73(-2.02%)
Mar 09, 2005
36.99
37.59
36.08
36.12
3,722,537
-0.70(-1.91%)
Mar 08, 2005
36.76
37.52
36.76
36.82
2,897,120
-0.15(-0.41%)
Mar 07, 2005
37.20
37.20
36.23
36.97
2,931,068
-0.42(-1.12%)
Mar 04, 2005
36.30
37.56
36.03
37.39
3,271,528
+1.10(+3.03%)
Mar 03, 2005
36.03
36.30
35.54
36.29
4,269,405
+0.86(+2.44%)
Mar 02, 2005
34.92
35.52
34.90
35.43
3,631,464
+0.27(+0.77%)
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
.