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 (%)
Jan 30, 2009
35.52
35.69
33.56
33.77
0
-0.93(-2.68%)
Jan 29, 2009
35.45
35.84
34.57
34.69
8,015,552
-1.33(-3.70%)
Jan 28, 2009
35.89
36.43
35.08
36.03
6,503,750
+0.74(+2.08%)
Jan 27, 2009
34.92
35.71
34.42
35.29
7,339,946
+0.09(+0.26%)
Jan 26, 2009
35.05
36.39
34.59
35.20
7,225,614
+0.39(+1.11%)
Jan 23, 2009
32.37
35.20
32.12
34.81
0
+1.65(+4.96%)
Jan 22, 2009
33.49
34.01
32.03
33.17
7,404,574
-1.05(-3.06%)
Jan 21, 2009
32.85
34.35
32.34
34.22
9,598,141
+1.87(+5.80%)
Jan 20, 2009
33.79
34.61
32.17
32.34
9,874,922
-2.10(-6.11%)
Jan 16, 2009
35.64
36.59
34.25
34.45
0
-0.40(-1.13%)
Jan 15, 2009
34.91
35.25
32.90
34.84
9,316,459
-0.21(-0.60%)
Jan 14, 2009
35.77
35.84
34.36
35.05
11,866,481
-1.32(-3.64%)
Jan 13, 2009
36.35
37.39
35.52
36.38
8,887,379
+0.78(+2.19%)
Jan 12, 2009
36.74
36.86
35.14
35.59
7,542,299
-1.66(-4.46%)
Jan 09, 2009
38.55
38.83
36.86
37.26
6,710,106
-1.25(-3.25%)
Jan 08, 2009
37.25
38.86
37.04
38.51
9,890,329
+1.62(+4.38%)
Jan 07, 2009
37.94
37.99
36.52
36.89
6,130,643
-1.92(-4.95%)
Jan 06, 2009
38.73
40.42
38.55
38.81
8,157,385
+0.73(+1.91%)
Jan 05, 2009
37.21
39.57
37.03
38.09
8,298,285
+0.75(+2.02%)
Jan 02, 2009
35.61
37.62
35.51
37.33
0
+1.90(+5.37%)
Jan 01, 2009
34.68
35.86
34.33
35.43
0
+0.00(+0.00%)
Dec 31, 2008
34.68
35.86
34.33
35.43
5,072,072
+0.55(+1.58%)
Dec 30, 2008
34.69
34.95
33.86
34.88
4,542,257
+0.06(+0.16%)
Dec 29, 2008
33.84
35.15
33.71
34.82
4,623,055
+1.45(+4.35%)
Dec 26, 2008
32.96
33.59
32.50
33.37
0
+0.64(+1.97%)
Dec 24, 2008
32.99
32.99
32.01
32.73
1,559,237
+0.06(+0.17%)
Dec 23, 2008
33.08
33.56
31.99
32.67
4,107,100
-0.28(-0.84%)
Dec 22, 2008
34.38
34.92
32.17
32.95
5,872,303
-1.20(-3.53%)
Dec 19, 2008
33.76
35.33
33.76
34.15
8,481,960
+0.56(+1.67%)
Dec 18, 2008
36.31
36.44
33.24
33.59
9,429,898
-2.46(-6.83%)
Dec 17, 2008
36.11
38.55
35.92
36.05
8,651,861
-0.89(-2.41%)
Dec 16, 2008
35.00
37.31
34.77
36.95
8,279,111
+2.66(+7.75%)
Dec 15, 2008
35.37
35.87
33.73
34.29
8,300,219
+0.26(+0.76%)
Dec 12, 2008
32.65
34.36
32.58
34.03
0
-0.48(-1.38%)
Dec 11, 2008
34.23
36.74
33.79
34.51
10,457,876
+1.01(+3.02%)
Dec 10, 2008
31.85
34.07
31.85
33.50
6,576,931
+2.14(+6.83%)
Dec 09, 2008
30.49
32.59
30.05
31.36
7,729,385
+0.10(+0.32%)
Dec 08, 2008
32.77
33.02
30.12
31.26
11,667,088
+0.06(+0.18%)
Dec 05, 2008
29.71
31.30
28.51
31.20
0
+0.46(+1.50%)
Dec 04, 2008
33.28
33.90
30.03
30.74
9,142,704
-3.26(-9.59%)
Dec 03, 2008
32.69
34.39
32.44
34.00
8,795,120
-0.64(-1.86%)
Dec 02, 2008
35.35
36.08
33.03
34.65
11,941,783
+0.09(+0.27%)
Dec 01, 2008
35.42
36.10
34.52
34.56
10,494,373
-3.17(-8.40%)
Nov 28, 2008
36.83
37.77
36.01
37.73
4,537,799
-0.08(-0.22%)
Nov 26, 2008
35.74
38.00
34.92
37.81
11,276,535
+1.73(+4.79%)
Nov 25, 2008
34.49
36.53
34.03
36.08
9,602,637
+1.28(+3.67%)
Nov 24, 2008
31.50
36.23
30.83
34.80
14,558,493
+4.41(+14.51%)
Nov 21, 2008
27.73
30.70
27.53
30.39
13,479,493
+3.35(+12.37%)
Nov 20, 2008
31.83
31.86
26.65
27.05
15,553,644
-6.00(-18.16%)
Nov 19, 2008
34.42
36.11
32.87
33.05
9,376,854
-2.02(-5.77%)
Nov 18, 2008
34.79
35.84
33.43
35.07
7,799,671
+0.44(+1.27%)
Nov 17, 2008
34.57
36.14
34.03
34.63
8,866,177
-0.13(-0.37%)
Nov 14, 2008
35.43
37.62
34.14
34.76
0
-2.14(-5.80%)
Nov 13, 2008
32.73
37.17
31.28
36.90
14,609,825
+4.59(+14.19%)
Nov 12, 2008
33.39
34.11
32.05
32.31
8,949,876
-2.43(-6.98%)
Nov 11, 2008
33.68
35.48
33.39
34.74
9,246,053
-0.32(-0.92%)
Nov 10, 2008
35.25
36.19
33.87
35.06
10,200,867
+1.67(+5.01%)
Nov 07, 2008
31.43
33.62
31.26
33.39
0
+2.28(+7.33%)
Nov 06, 2008
31.83
32.76
30.48
31.11
10,416,096
-1.18(-3.64%)
Nov 05, 2008
31.28
33.79
30.90
32.29
14,334,183
-0.05(-0.14%)
Nov 04, 2008
32.42
34.00
31.25
32.33
11,952,140
+1.88(+6.19%)
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
.