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 (%)
Oct 31, 2008
30.79
33.70
29.88
32.44
0
+0.89(+2.83%)
Oct 30, 2008
29.75
31.82
28.77
31.55
8,513,177
+3.03(+10.64%)
Oct 29, 2008
28.41
30.52
27.89
28.52
11,209,701
+1.08(+3.92%)
Oct 28, 2008
26.45
27.61
23.71
27.44
8,676,814
+2.47(+9.90%)
Oct 27, 2008
26.39
27.53
24.69
24.97
8,544,370
-2.00(-7.43%)
Oct 24, 2008
24.57
27.62
23.17
26.97
0
-1.17(-4.15%)
Oct 23, 2008
27.11
28.95
25.68
28.14
12,860,801
+1.14(+4.22%)
Oct 22, 2008
30.49
30.49
25.99
27.00
14,862,418
-5.02(-15.67%)
Oct 21, 2008
33.38
33.82
31.36
32.02
8,859,657
-2.36(-6.87%)
Oct 20, 2008
32.53
34.77
31.90
34.38
11,865,860
+3.59(+11.67%)
Oct 17, 2008
28.27
34.00
27.79
30.79
0
+1.82(+6.28%)
Oct 16, 2008
28.05
29.14
25.46
28.97
17,189,448
+2.22(+8.32%)
Oct 15, 2008
30.86
30.93
26.47
26.74
13,077,462
-5.58(-17.26%)
Oct 14, 2008
33.51
35.54
30.60
32.32
17,514,514
+1.08(+3.47%)
Oct 13, 2008
26.96
31.45
26.70
31.24
13,142,539
+5.96(+23.60%)
Oct 10, 2008
24.92
27.11
22.58
25.27
0
-2.67(-9.57%)
Oct 09, 2008
33.67
33.67
27.91
27.95
12,699,912
-4.03(-12.62%)
Oct 08, 2008
31.29
33.44
28.98
31.98
17,916,950
-0.35(-1.08%)
Oct 07, 2008
37.11
37.68
32.27
32.33
12,901,754
-4.05(-11.14%)
Oct 06, 2008
36.13
36.39
32.17
36.39
15,130,016
-1.79(-4.69%)
Oct 03, 2008
38.91
41.82
37.66
38.18
0
-0.39(-1.00%)
Oct 02, 2008
43.09
43.13
38.32
38.56
10,295,979
-5.74(-12.96%)
Oct 01, 2008
44.94
45.68
42.52
44.31
8,409,638
-0.28(-0.62%)
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%)
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
.