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, 2009
58.40
58.55
56.37
57.65
5,883,820
-0.43(-0.74%)
Sep 29, 2009
58.36
58.96
57.33
58.08
4,838,950
-0.34(-0.58%)
Sep 28, 2009
57.05
58.64
57.00
58.42
3,729,775
+1.49(+2.61%)
Sep 25, 2009
57.05
57.77
56.48
56.94
4,780,722
-0.40(-0.71%)
Sep 24, 2009
57.50
57.93
56.46
57.34
6,341,901
-0.27(-0.46%)
Sep 23, 2009
59.32
59.32
57.45
57.61
5,974,074
-1.55(-2.63%)
Sep 22, 2009
58.36
59.55
57.62
59.16
5,926,251
+1.64(+2.84%)
Sep 21, 2009
56.88
57.71
55.88
57.52
6,150,575
-0.51(-0.87%)
Sep 18, 2009
59.64
59.67
56.66
58.03
10,919,168
-1.43(-2.41%)
Sep 17, 2009
59.75
60.85
58.79
59.46
10,841,614
+0.96(+1.64%)
Sep 16, 2009
57.99
60.11
57.42
58.50
19,115,490
+4.12(+7.58%)
Sep 15, 2009
53.64
54.51
53.33
54.38
5,672,504
+1.30(+2.44%)
Sep 14, 2009
53.21
53.32
52.02
53.08
7,228,617
-0.75(-1.40%)
Sep 11, 2009
53.55
54.52
53.26
53.84
6,614,031
+0.69(+1.30%)
Sep 10, 2009
52.00
53.94
51.91
53.15
9,709,181
+1.37(+2.64%)
Sep 09, 2009
50.62
52.31
50.29
51.78
8,979,717
+1.90(+3.81%)
Sep 08, 2009
51.27
51.71
49.51
49.88
7,984,426
-0.47(-0.93%)
Sep 04, 2009
49.53
50.38
49.23
50.35
3,479,742
+0.76(+1.54%)
Sep 03, 2009
50.01
50.51
49.23
49.58
7,368,506
+0.75(+1.54%)
Sep 02, 2009
48.27
49.34
48.27
48.83
6,442,108
+0.28(+0.59%)
Sep 01, 2009
48.41
49.66
48.20
48.54
8,485,712
-0.05(-0.09%)
Aug 31, 2009
49.29
49.39
48.26
48.59
4,533,553
-1.65(-3.27%)
Aug 28, 2009
50.45
51.01
49.66
50.24
3,893,039
+0.22(+0.44%)
Aug 27, 2009
49.75
50.21
48.77
50.01
4,095,875
-0.01(-0.02%)
Aug 26, 2009
49.10
50.45
48.83
50.02
6,484,356
+0.39(+0.78%)
Aug 25, 2009
50.45
50.55
49.40
49.64
5,273,439
-0.36(-0.72%)
Aug 24, 2009
50.36
50.55
49.61
50.00
5,586,871
+0.47(+0.95%)
Aug 21, 2009
48.08
49.59
47.99
49.53
5,965,966
+1.97(+4.14%)
Aug 20, 2009
47.10
48.30
47.09
47.56
5,141,426
+0.50(+1.05%)
Aug 19, 2009
45.72
47.75
45.69
47.06
4,512,425
+0.69(+1.49%)
Aug 18, 2009
45.56
46.51
45.32
46.38
4,329,554
+0.66(+1.44%)
Aug 17, 2009
46.32
46.32
45.00
45.72
4,782,301
-1.61(-3.41%)
Aug 14, 2009
47.66
48.02
46.80
47.33
3,236,199
-0.56(-1.17%)
Aug 13, 2009
47.67
48.34
46.87
47.89
5,119,254
+0.72(+1.52%)
Aug 12, 2009
46.37
47.67
46.27
47.17
5,381,843
+0.72(+1.54%)
Aug 11, 2009
46.61
46.83
46.24
46.46
6,190,557
-0.17(-0.37%)
Aug 10, 2009
45.15
46.75
45.02
46.63
5,919,431
+1.24(+2.73%)
Aug 07, 2009
45.78
46.31
45.36
45.39
5,363,948
+0.27(+0.59%)
Aug 06, 2009
46.05
46.27
44.90
45.13
3,783,855
-0.68(-1.48%)
Aug 05, 2009
46.17
46.50
45.37
45.81
4,660,459
-0.21(-0.46%)
Aug 04, 2009
45.16
46.96
44.92
46.02
6,587,935
+0.39(+0.85%)
Aug 03, 2009
45.49
46.25
45.29
45.63
6,386,071
+1.33(+3.01%)
Jul 31, 2009
43.45
44.93
43.32
44.30
4,291,288
+0.44(+1.01%)
Jul 30, 2009
43.62
44.34
43.44
43.86
5,326,694
+1.31(+3.07%)
Jul 29, 2009
42.86
42.99
42.03
42.55
4,586,732
-1.01(-2.32%)
Jul 28, 2009
44.10
44.28
42.72
43.56
5,089,848
-1.12(-2.51%)
Jul 27, 2009
44.79
45.26
44.37
44.68
4,698,248
-0.52(-1.16%)
Jul 24, 2009
43.99
45.24
43.99
45.21
6,323,363
+0.86(+1.95%)
Jul 23, 2009
42.96
44.54
42.83
44.34
4,702,180
+1.31(+3.03%)
Jul 22, 2009
42.72
43.52
42.37
43.04
4,437,302
-0.24(-0.55%)
Jul 21, 2009
43.88
44.11
42.42
43.28
6,139,878
-0.23(-0.53%)
Jul 20, 2009
42.84
43.74
42.61
43.51
7,203,875
+1.19(+2.80%)
Jul 17, 2009
42.52
42.85
42.08
42.32
6,506,843
-0.31(-0.73%)
Jul 16, 2009
41.43
42.97
41.28
42.63
5,622,114
+0.77(+1.84%)
Jul 15, 2009
41.04
42.02
41.04
41.86
8,260,302
+1.62(+4.02%)
Jul 14, 2009
39.75
40.44
39.60
40.25
6,258,037
+0.95(+2.41%)
Jul 13, 2009
38.36
39.30
38.28
39.30
6,510,280
+0.25(+0.64%)
Jul 10, 2009
38.48
39.33
38.05
39.05
4,945,389
-0.12(-0.30%)
Jul 09, 2009
38.65
39.57
38.30
39.17
6,416,358
+0.83(+2.16%)
Jul 08, 2009
38.33
39.15
37.13
38.34
10,883,267
+0.06(+0.14%)
Jul 07, 2009
39.20
39.69
38.23
38.29
9,602,365
-0.12(-0.31%)
Jul 06, 2009
38.20
38.53
37.02
38.41
8,664,884
-0.90(-2.29%)
Jul 02, 2009
40.05
40.35
38.88
39.31
6,749,367
-1.76(-4.27%)
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
.