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 30, 2008
69.55
69.56
68.40
68.90
5,839,485
+0.30(+0.44%)
May 29, 2008
69.76
70.52
68.26
68.60
6,143,716
-2.19(-3.09%)
May 28, 2008
68.06
70.87
67.86
70.79
6,472,038
+2.04(+2.97%)
May 27, 2008
69.78
69.84
68.20
68.75
6,188,003
-1.12(-1.60%)
May 26, 2008
72.64
73.20
69.16
69.87
0
+0.00(+0.00%)
May 23, 2008
72.64
73.20
69.16
69.87
5,736,848
-2.19(-3.04%)
May 22, 2008
73.11
73.83
70.85
72.05
7,194,564
-0.07(-0.10%)
May 21, 2008
72.50
74.77
71.82
72.13
10,409,789
-0.01(-0.01%)
May 20, 2008
71.86
72.49
71.43
72.14
8,788,992
+0.87(+1.23%)
May 19, 2008
71.32
72.38
70.97
71.26
6,673,569
-0.56(-0.78%)
May 16, 2008
72.56
72.63
71.09
71.82
8,866,337
+0.71(+1.00%)
May 15, 2008
70.90
72.05
69.42
71.12
6,101,987
+1.12(+1.60%)
May 14, 2008
71.66
72.38
69.90
69.99
5,318,669
-1.48(-2.07%)
May 13, 2008
70.40
71.76
69.99
71.47
4,634,418
+1.12(+1.59%)
May 12, 2008
69.66
70.59
68.97
70.35
4,260,954
+0.20(+0.29%)
May 09, 2008
71.86
71.86
69.69
70.15
5,652,595
-1.19(-1.66%)
May 08, 2008
70.60
72.38
69.88
71.34
7,683,547
+0.86(+1.23%)
May 07, 2008
69.97
71.63
69.48
70.47
10,338,105
+1.98(+2.88%)
May 06, 2008
67.56
69.73
67.10
68.50
15,501,793
+5.87(+9.38%)
May 05, 2008
60.60
63.55
60.82
62.62
4,431,172
+0.96(+1.55%)
May 02, 2008
60.04
62.48
60.00
61.67
4,739,096
+1.87(+3.12%)
May 01, 2008
60.45
60.57
57.62
59.80
6,880,313
-1.37(-2.24%)
Apr 30, 2008
61.46
62.50
60.72
61.17
7,151,582
-0.32(-0.52%)
Apr 29, 2008
62.40
62.68
61.35
61.49
4,459,748
-1.27(-2.02%)
Apr 28, 2008
62.78
63.78
62.28
62.76
3,788,569
-0.08(-0.13%)
Apr 25, 2008
61.77
63.18
61.62
62.84
3,931,389
+1.49(+2.43%)
Apr 24, 2008
62.44
63.29
60.68
61.36
5,488,062
-1.93(-3.05%)
Apr 23, 2008
64.46
64.51
62.44
63.29
4,679,980
-1.11(-1.73%)
Apr 22, 2008
64.27
65.36
63.91
64.40
4,598,763
+0.29(+0.46%)
Apr 21, 2008
63.52
64.82
63.14
64.10
4,912,967
+0.78(+1.23%)
Apr 18, 2008
61.58
63.41
61.13
63.32
6,404,186
+1.43(+2.32%)
Apr 17, 2008
62.40
63.33
61.20
61.89
4,536,361
-0.73(-1.16%)
Apr 16, 2008
60.91
62.70
60.84
62.61
6,532,773
+2.10(+3.46%)
Apr 15, 2008
60.34
60.83
59.63
60.52
4,431,134
+0.68(+1.14%)
Apr 14, 2008
58.64
60.22
58.64
59.84
4,978,200
+1.20(+2.05%)
Apr 11, 2008
58.82
59.60
58.49
58.64
3,236,230
-1.23(-2.06%)
Apr 10, 2008
60.10
60.52
59.23
59.87
5,056,278
-0.06(-0.11%)
Apr 09, 2008
59.58
61.70
59.58
59.93
7,283,440
-0.02(-0.03%)
Apr 08, 2008
58.82
60.54
58.82
59.95
3,799,971
+0.83(+1.40%)
Apr 07, 2008
58.97
60.03
58.80
59.12
4,077,087
+0.51(+0.86%)
Apr 04, 2008
58.29
59.24
58.29
58.62
3,973,886
+0.53(+0.92%)
Apr 03, 2008
57.47
58.60
57.17
58.08
6,070,657
+0.06(+0.11%)
Apr 02, 2008
57.50
58.50
56.50
58.02
6,550,123
+0.52(+0.91%)
Apr 01, 2008
57.54
58.16
56.37
57.50
5,488,656
-0.43(-0.75%)
Mar 31, 2008
57.91
58.59
56.91
57.93
3,639,159
+0.12(+0.21%)
Mar 28, 2008
59.26
59.48
57.48
57.81
4,489,719
-1.06(-1.80%)
Mar 27, 2008
59.75
60.39
58.82
58.87
4,883,539
-0.72(-1.20%)
Mar 26, 2008
58.44
59.74
58.44
59.58
5,225,975
+1.66(+2.87%)
Mar 25, 2008
58.16
58.77
57.62
57.92
6,320,220
+0.42(+0.74%)
Mar 24, 2008
56.39
58.31
55.67
57.50
5,368,825
+1.74(+3.12%)
Mar 21, 2008
54.67
56.03
53.20
55.76
9,593,183
+0.00(+0.00%)
Mar 20, 2008
54.67
56.03
53.20
55.76
9,593,183
-0.27(-0.48%)
Mar 19, 2008
59.35
59.39
55.91
56.03
8,053,365
-3.48(-5.85%)
Mar 18, 2008
57.75
59.65
57.39
59.51
6,344,195
+2.88(+5.08%)
Mar 17, 2008
57.89
58.13
55.62
56.63
7,488,041
-2.65(-4.47%)
Mar 14, 2008
60.70
60.96
58.29
59.28
5,579,282
-1.37(-2.26%)
Mar 13, 2008
59.37
60.97
58.16
60.65
4,663,221
+1.19(+2.01%)
Mar 12, 2008
60.98
61.17
59.22
59.45
3,482,856
-1.18(-1.94%)
Mar 11, 2008
58.83
60.75
58.36
60.63
6,000,290
+2.99(+5.18%)
Mar 10, 2008
58.65
59.13
57.39
57.64
4,246,844
-1.00(-1.71%)
Mar 07, 2008
59.04
59.62
57.66
58.64
5,607,983
-0.35(-0.59%)
Mar 06, 2008
60.47
61.81
58.82
58.99
9,773,444
-1.70(-2.80%)
Mar 05, 2008
59.47
60.75
59.19
60.69
5,894,297
+1.73(+2.93%)
Mar 04, 2008
58.57
60.24
57.61
58.97
6,660,054
-0.04(-0.06%)
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
.