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 (%)
Sep 30, 2008
41.38
45.24
41.37
44.58
9,790,130
+3.35(+8.14%)
Sep 29, 2008
47.24
47.24
39.77
41.23
13,255,808
-7.23(-14.93%)
Sep 26, 2008
48.69
49.56
46.75
48.46
0
-1.99(-3.95%)
Sep 25, 2008
50.15
50.92
49.14
50.46
8,399,016
-0.12(-0.24%)
Sep 24, 2008
51.37
52.44
50.22
50.58
4,695,326
-0.24(-0.47%)
Sep 23, 2008
52.63
53.69
50.61
50.81
9,030,135
-1.08(-2.09%)
Sep 22, 2008
53.21
54.09
51.54
51.90
8,496,481
-1.20(-2.27%)
Sep 19, 2008
55.09
56.35
50.64
53.10
0
+4.13(+8.43%)
Sep 18, 2008
48.71
50.15
46.17
48.98
12,858,709
+1.76(+3.72%)
Sep 17, 2008
49.26
50.49
46.69
47.22
13,947,383
-1.47(-3.02%)
Sep 16, 2008
45.13
48.95
43.47
48.69
14,492,036
+1.64(+3.48%)
Sep 15, 2008
50.02
50.04
46.01
47.06
11,883,566
-5.23(-10.00%)
Sep 12, 2008
50.92
52.60
50.87
52.28
0
+1.44(+2.84%)
Sep 11, 2008
50.15
51.33
48.29
50.84
7,890,858
+0.45(+0.89%)
Sep 10, 2008
48.98
51.01
48.58
50.39
10,246,228
+1.70(+3.49%)
Sep 09, 2008
51.35
51.35
48.18
48.69
15,763,939
-3.67(-7.00%)
Sep 08, 2008
54.35
54.68
52.17
52.36
10,291,677
-1.20(-2.25%)
Sep 05, 2008
53.32
54.03
52.01
53.56
0
+0.24(+0.45%)
Sep 04, 2008
54.33
55.28
52.23
53.32
10,835,949
-0.97(-1.79%)
Sep 03, 2008
53.92
55.67
53.58
54.30
12,040,676
-0.55(-1.01%)
Sep 02, 2008
54.72
55.46
53.30
54.85
9,721,771
-1.88(-3.32%)
Aug 29, 2008
57.57
57.58
56.26
56.73
0
-0.29(-0.52%)
Aug 28, 2008
58.08
58.34
55.46
57.03
7,728,979
-0.60(-1.04%)
Aug 27, 2008
57.41
58.46
57.05
57.62
7,812,317
+1.07(+1.88%)
Aug 26, 2008
55.20
57.16
55.14
56.56
11,046,150
+3.40(+6.40%)
Aug 25, 2008
54.28
54.43
52.44
53.16
5,918,550
-0.74(-1.38%)
Aug 22, 2008
55.37
55.37
52.85
53.90
0
-1.82(-3.27%)
Aug 21, 2008
56.20
56.84
55.21
55.72
9,182,221
+1.07(+1.95%)
Aug 20, 2008
53.92
55.58
53.01
54.66
10,141,779
+1.32(+2.48%)
Aug 19, 2008
51.70
53.73
51.47
53.33
7,452,217
+1.48(+2.85%)
Aug 18, 2008
52.97
53.94
51.51
51.85
7,322,146
-1.09(-2.07%)
Aug 15, 2008
52.38
54.29
50.47
52.95
0
+0.41(+0.79%)
Aug 14, 2008
52.48
53.76
51.76
52.53
6,348,542
-0.74(-1.38%)
Aug 13, 2008
50.86
53.76
50.03
53.27
9,935,203
+2.89(+5.73%)
Aug 12, 2008
50.40
51.31
50.03
50.38
6,319,556
+0.28(+0.55%)
Aug 11, 2008
50.24
51.39
48.56
50.11
9,819,361
+0.68(+1.38%)
Aug 08, 2008
49.75
49.90
48.49
49.43
7,589,471
-0.77(-1.54%)
Aug 07, 2008
53.16
53.28
49.86
50.20
9,518,452
-2.03(-3.89%)
Aug 06, 2008
49.30
52.49
49.30
52.23
9,076,758
+2.55(+5.12%)
Aug 05, 2008
49.19
50.53
48.07
49.68
10,952,609
-0.97(-1.92%)
Aug 04, 2008
54.21
54.32
50.30
50.66
8,353,152
-3.30(-6.11%)
Aug 01, 2008
52.62
55.96
52.62
53.96
6,545,184
+0.74(+1.38%)
Jul 31, 2008
54.73
54.85
53.13
53.22
6,840,019
-1.79(-3.26%)
Jul 30, 2008
52.57
55.14
51.49
55.01
9,445,562
+2.49(+4.74%)
Jul 29, 2008
52.52
54.44
51.93
52.52
8,760,917
-1.79(-3.30%)
Jul 28, 2008
54.29
55.09
53.42
54.32
7,091,934
+0.11(+0.20%)
Jul 25, 2008
54.44
55.45
53.59
54.21
7,055,292
-0.23(-0.42%)
Jul 24, 2008
55.37
56.30
52.80
54.44
10,803,048
-0.49(-0.89%)
Jul 23, 2008
57.35
57.84
54.63
54.92
9,047,916
-2.83(-4.90%)
Jul 22, 2008
59.00
59.00
56.15
57.75
8,243,288
-1.76(-2.96%)
Jul 21, 2008
58.16
59.88
58.03
59.52
6,581,188
+1.40(+2.40%)
Jul 18, 2008
56.96
59.12
56.96
58.12
8,570,272
+0.97(+1.69%)
Jul 17, 2008
59.29
59.56
55.76
57.16
10,943,142
-1.93(-3.27%)
Jul 16, 2008
60.63
61.38
58.24
59.09
8,826,639
-1.89(-3.10%)
Jul 15, 2008
64.18
64.36
60.52
60.98
7,337,120
-3.45(-5.35%)
Jul 14, 2008
64.16
64.71
62.95
64.43
5,232,052
+0.90(+1.42%)
Jul 11, 2008
64.40
65.15
62.42
63.52
6,991,195
+0.37(+0.58%)
Jul 10, 2008
61.82
63.20
60.45
63.16
6,854,154
+2.08(+3.40%)
Jul 09, 2008
62.36
63.90
60.89
61.08
8,547,615
-1.19(-1.90%)
Jul 08, 2008
61.80
62.43
58.78
62.27
11,130,787
-0.45(-0.72%)
Jul 07, 2008
64.77
64.77
61.79
62.72
7,746,982
-2.15(-3.32%)
Jul 04, 2008
64.44
65.82
62.62
64.87
6,009,389
+0.00(+0.00%)
Jul 03, 2008
64.44
65.82
62.62
64.87
6,009,389
+0.46(+0.71%)
Jul 02, 2008
68.55
69.76
64.14
64.41
9,861,239
-4.03(-5.89%)
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
.