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 29, 2009
44.25
44.48
43.31
43.91
8,977,552
+0.62(+1.42%)
May 28, 2009
41.86
43.61
41.38
43.30
9,102,345
+1.89(+4.57%)
May 27, 2009
41.17
42.32
40.96
41.40
8,652,676
+0.49(+1.19%)
May 26, 2009
39.00
40.98
38.28
40.92
6,824,585
+1.26(+3.17%)
May 22, 2009
40.44
40.61
39.53
39.66
5,034,610
-0.15(-0.37%)
May 21, 2009
40.40
40.47
39.24
39.80
7,017,046
-1.61(-3.88%)
May 20, 2009
42.30
43.20
41.13
41.41
9,245,362
-0.12(-0.29%)
May 19, 2009
40.99
42.09
40.67
41.53
8,943,303
+0.49(+1.19%)
May 18, 2009
40.00
41.09
39.88
41.04
7,478,901
+1.83(+4.66%)
May 15, 2009
39.68
40.29
38.54
39.22
9,616,785
-0.81(-2.02%)
May 14, 2009
39.56
40.55
39.24
40.02
12,015,563
-1.21(-2.94%)
May 13, 2009
42.10
42.19
39.71
41.24
15,846,142
-0.96(-2.27%)
May 12, 2009
41.76
42.19
40.81
42.19
47,743,752
-2.69(-6.00%)
May 11, 2009
46.95
46.95
44.40
44.89
6,822,701
-2.87(-6.00%)
May 08, 2009
45.43
48.14
45.43
47.75
8,955,529
+2.98(+6.65%)
May 07, 2009
45.92
47.25
43.83
44.78
10,165,579
+0.42(+0.95%)
May 06, 2009
42.49
44.73
42.13
44.35
7,741,929
+2.55(+6.11%)
May 05, 2009
43.77
43.77
40.71
41.80
7,095,528
-2.21(-5.01%)
May 04, 2009
44.07
44.21
43.56
44.00
5,748,995
+2.07(+4.93%)
May 01, 2009
39.56
42.07
39.42
41.94
7,141,046
+2.36(+5.97%)
Apr 30, 2009
40.93
41.61
39.27
39.57
5,523,785
-1.12(-2.76%)
Apr 29, 2009
39.44
41.23
39.32
40.70
5,663,257
+1.54(+3.94%)
Apr 28, 2009
38.37
39.77
38.04
39.15
4,092,547
+0.35(+0.90%)
Apr 27, 2009
39.26
39.59
38.51
38.80
5,485,279
-1.69(-4.18%)
Apr 24, 2009
39.00
40.81
38.78
40.49
7,166,185
+2.10(+5.48%)
Apr 23, 2009
38.23
38.92
37.75
38.39
4,289,633
+0.31(+0.82%)
Apr 22, 2009
37.98
38.96
37.57
38.08
6,006,847
-0.37(-0.96%)
Apr 21, 2009
37.23
38.72
37.07
38.44
4,506,031
+0.74(+1.97%)
Apr 20, 2009
38.74
39.19
37.50
37.70
5,818,870
-2.36(-5.90%)
Apr 17, 2009
39.68
40.34
39.23
40.06
6,005,827
+0.71(+1.80%)
Apr 16, 2009
39.22
39.71
38.28
39.35
4,422,528
+0.49(+1.25%)
Apr 15, 2009
39.94
40.17
38.32
38.87
7,496,759
-1.29(-3.20%)
Apr 14, 2009
40.00
41.54
39.72
40.15
6,613,159
-0.25(-0.61%)
Apr 13, 2009
39.00
40.78
38.30
40.40
5,666,833
+0.72(+1.81%)
Apr 09, 2009
39.44
39.87
38.98
39.68
5,750,205
+1.59(+4.17%)
Apr 08, 2009
37.70
38.67
36.63
38.09
5,664,959
+0.54(+1.44%)
Apr 07, 2009
38.32
38.49
37.29
37.55
5,981,586
-1.42(-3.63%)
Apr 06, 2009
39.31
39.82
38.37
38.97
9,662,710
-0.98(-2.46%)
Apr 03, 2009
38.77
40.39
38.23
39.95
6,612,038
+1.30(+3.38%)
Apr 02, 2009
38.47
39.41
38.41
38.65
6,984,880
+1.41(+3.78%)
Apr 01, 2009
34.97
37.66
34.74
37.24
8,075,508
+1.50(+4.19%)
Mar 31, 2009
36.13
36.66
35.64
35.74
6,550,216
+0.01(+0.03%)
Mar 30, 2009
36.50
36.64
35.01
35.73
6,509,182
-3.71(-9.41%)
Mar 26, 2009
39.78
40.44
38.81
39.45
6,911,398
+0.23(+0.59%)
Mar 25, 2009
39.71
39.98
37.78
39.22
8,812,905
-0.47(-1.18%)
Mar 24, 2009
39.56
40.02
38.73
39.68
8,281,627
-0.61(-1.51%)
Mar 23, 2009
38.96
40.34
38.86
40.29
9,494,920
+2.90(+7.74%)
Mar 20, 2009
38.61
39.17
37.05
37.40
7,792,536
-1.42(-3.67%)
Mar 19, 2009
37.73
39.58
37.73
38.82
11,252,817
+2.13(+5.81%)
Mar 18, 2009
36.02
37.32
34.55
36.69
7,500,984
+0.46(+1.27%)
Mar 17, 2009
34.27
36.26
33.72
36.23
8,279,509
+1.93(+5.63%)
Mar 16, 2009
33.61
34.91
33.12
34.30
8,056,363
+0.86(+2.58%)
Mar 13, 2009
34.17
34.36
32.83
33.44
0
-0.43(-1.28%)
Mar 12, 2009
33.09
33.98
31.55
33.87
9,389,491
+0.64(+1.94%)
Mar 11, 2009
33.12
33.98
32.41
33.22
8,185,552
+0.43(+1.32%)
Mar 10, 2009
31.63
33.63
31.41
32.79
10,584,881
+1.96(+6.35%)
Mar 09, 2009
29.92
32.08
29.92
30.83
11,044,914
+0.44(+1.45%)
Mar 06, 2009
30.56
31.93
29.22
30.39
0
+0.13(+0.43%)
Mar 05, 2009
30.36
31.55
29.93
30.26
10,589,553
-1.06(-3.37%)
Mar 04, 2009
30.48
31.96
30.14
31.32
10,648,664
+2.69(+9.41%)
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
.