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 (%)
Jul 31, 2009
47.28
48.89
47.14
48.20
3,943,911
+0.48(+1.01%)
Jul 30, 2009
47.46
48.24
47.27
47.72
4,895,502
+1.42(+3.07%)
Jul 29, 2009
46.63
46.78
45.73
46.30
4,215,439
-1.10(-2.32%)
Jul 28, 2009
47.98
48.18
46.48
47.40
4,677,828
-1.22(-2.51%)
Jul 27, 2009
48.74
49.25
48.28
48.62
4,317,928
-0.57(-1.16%)
Jul 24, 2009
47.87
49.23
47.87
49.19
5,811,491
+0.94(+1.95%)
Jul 23, 2009
46.74
48.46
46.60
48.25
4,321,542
+1.42(+3.03%)
Jul 22, 2009
46.48
47.35
46.10
46.83
4,078,105
-0.26(-0.55%)
Jul 21, 2009
47.75
48.00
46.16
47.09
5,642,859
-0.25(-0.53%)
Jul 20, 2009
46.61
47.59
46.36
47.34
6,620,726
+1.29(+2.80%)
Jul 17, 2009
46.26
46.62
45.79
46.05
5,980,118
-0.34(-0.73%)
Jul 16, 2009
45.08
46.75
44.92
46.39
5,167,008
+0.84(+1.84%)
Jul 15, 2009
44.65
45.72
44.65
45.55
7,591,636
+1.76(+4.02%)
Jul 14, 2009
43.25
44.00
43.09
43.79
5,751,453
+1.03(+2.41%)
Jul 13, 2009
41.74
42.76
41.65
42.76
5,983,277
+0.27(+0.64%)
Jul 10, 2009
41.87
42.79
41.40
42.49
4,545,063
-0.13(-0.31%)
Jul 09, 2009
42.05
43.05
41.67
42.62
5,896,958
+0.90(+2.16%)
Jul 08, 2009
41.71
42.60
40.40
41.72
10,002,273
+0.06(+0.14%)
Jul 07, 2009
42.65
43.19
41.60
41.66
8,825,060
-0.13(-0.31%)
Jul 06, 2009
41.56
41.92
40.28
41.79
7,963,467
-0.98(-2.29%)
Jul 02, 2009
43.58
43.90
42.30
42.77
6,203,010
-1.91(-4.27%)
Jul 01, 2009
45.87
46.30
44.57
44.68
5,034,440
-0.71(-1.56%)
Jun 30, 2009
45.82
46.48
44.25
45.39
5,917,388
-0.64(-1.39%)
Jun 29, 2009
46.39
46.78
45.54
46.03
5,934,450
-0.04(-0.09%)
Jun 26, 2009
45.04
46.45
44.80
46.07
6,925,705
+0.57(+1.25%)
Jun 25, 2009
44.95
45.73
44.83
45.50
6,088,340
+1.22(+2.76%)
Jun 24, 2009
44.35
45.26
43.91
44.28
5,535,081
+0.60(+1.37%)
Jun 23, 2009
43.57
43.84
42.50
43.68
6,184,754
+0.52(+1.20%)
Jun 22, 2009
44.60
44.68
42.66
43.16
7,778,518
-2.38(-5.23%)
Jun 19, 2009
47.41
47.43
44.97
45.54
9,780,678
-1.30(-2.78%)
Jun 18, 2009
47.47
47.54
46.07
46.84
7,901,581
-0.58(-1.22%)
Jun 17, 2009
47.60
48.00
46.00
47.42
9,082,348
-0.59(-1.23%)
Jun 16, 2009
49.94
50.17
47.43
48.01
6,449,260
-1.34(-2.72%)
Jun 15, 2009
49.67
50.00
48.35
49.35
5,085,384
-1.22(-2.41%)
Jun 12, 2009
50.12
50.63
49.38
50.57
4,804,500
-0.30(-0.59%)
Jun 11, 2009
49.01
51.59
49.01
50.87
7,105,637
+1.45(+2.93%)
Jun 10, 2009
49.35
49.49
48.07
49.42
6,126,086
+0.96(+1.98%)
Jun 09, 2009
49.36
49.36
47.77
48.46
5,735,646
+0.23(+0.48%)
Jun 08, 2009
48.24
48.65
47.40
48.23
4,972,842
-0.23(-0.47%)
Jun 05, 2009
49.23
49.58
47.89
48.46
6,589,494
-0.11(-0.23%)
Jun 04, 2009
47.69
49.04
47.17
48.57
5,739,110
+1.52(+3.23%)
Jun 03, 2009
48.87
48.87
46.25
47.05
6,570,723
-2.65(-5.33%)
Jun 02, 2009
49.77
50.39
49.13
49.70
8,512,413
-0.08(-0.16%)
Jun 01, 2009
48.67
50.34
48.39
49.78
8,868,723
+2.00(+4.19%)
May 29, 2009
48.15
48.40
47.13
47.78
8,250,825
+0.67(+1.42%)
May 28, 2009
45.55
47.45
45.02
47.11
8,365,516
+2.06(+4.57%)
May 27, 2009
44.80
46.05
44.57
45.05
7,952,247
+0.53(+1.19%)
May 26, 2009
42.44
44.59
41.65
44.52
6,272,139
+1.37(+3.17%)
May 22, 2009
44.00
44.19
43.01
43.15
4,627,062
-0.16(-0.37%)
May 21, 2009
43.96
44.03
42.70
43.31
6,449,021
-1.75(-3.88%)
May 20, 2009
46.03
47.00
44.75
45.06
8,496,956
-0.13(-0.29%)
May 19, 2009
44.60
45.80
44.25
45.19
8,219,348
+0.53(+1.19%)
May 18, 2009
43.52
44.71
43.39
44.66
6,873,489
+1.99(+4.66%)
May 15, 2009
43.18
43.84
41.93
42.67
8,838,312
-0.88(-2.02%)
May 14, 2009
43.04
44.12
42.70
43.55
11,042,911
-1.32(-2.94%)
May 13, 2009
45.81
45.91
43.21
44.87
14,563,407
-1.04(-2.27%)
May 12, 2009
45.44
45.91
44.40
45.91
43,878,924
-2.93(-6.00%)
May 11, 2009
51.09
51.09
48.31
48.84
6,270,408
-3.12(-6.00%)
May 08, 2009
49.43
52.38
49.43
51.96
8,230,585
+3.24(+6.65%)
May 07, 2009
49.96
51.41
47.69
48.72
9,342,682
+0.46(+0.95%)
May 06, 2009
46.23
48.67
45.84
48.26
7,115,225
+2.78(+6.11%)
May 05, 2009
47.62
47.62
44.30
45.48
6,521,150
-2.40(-5.01%)
May 04, 2009
47.95
48.10
47.40
47.88
5,283,618
+2.25(+4.93%)
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
.