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 (%)
Nov 30, 2004
31.78
32.07
31.75
31.98
2,171,044
+0.19(+0.61%)
Nov 29, 2004
32.10
32.16
31.39
31.79
2,819,431
-0.43(-1.33%)
Nov 26, 2004
32.03
32.37
31.94
32.22
702,355
+0.27(+0.85%)
Nov 24, 2004
31.42
31.98
31.36
31.95
2,324,681
+0.53(+1.68%)
Nov 23, 2004
31.22
31.71
31.15
31.42
2,485,173
+0.04(+0.12%)
Nov 22, 2004
31.50
31.61
31.11
31.38
2,804,089
-0.07(-0.23%)
Nov 19, 2004
31.31
31.68
31.10
31.45
2,805,830
+0.15(+0.47%)
Nov 18, 2004
31.03
31.33
30.93
31.31
2,213,479
+0.28(+0.90%)
Nov 17, 2004
30.55
31.03
30.44
31.03
2,862,736
+0.47(+1.55%)
Nov 16, 2004
30.57
30.82
30.51
30.55
1,618,626
-0.01(-0.05%)
Nov 15, 2004
30.70
30.73
30.27
30.57
2,749,903
-0.41(-1.34%)
Nov 12, 2004
30.57
30.99
30.52
30.98
2,527,064
+0.32(+1.05%)
Nov 11, 2004
30.67
30.75
30.44
30.66
1,558,238
-0.01(-0.03%)
Nov 10, 2004
30.42
30.72
30.03
30.67
2,433,163
+0.37(+1.23%)
Nov 09, 2004
30.44
30.62
30.28
30.30
2,384,852
-0.38(-1.24%)
Nov 08, 2004
31.29
31.32
30.56
30.68
3,319,294
-0.62(-1.97%)
Nov 05, 2004
30.97
31.29
30.83
31.29
2,268,210
+0.42(+1.37%)
Nov 04, 2004
30.56
31.14
30.52
30.87
2,978,726
+0.01(+0.04%)
Nov 03, 2004
30.88
31.06
30.56
30.86
2,729,011
+0.36(+1.18%)
Nov 02, 2004
30.74
30.78
30.46
30.50
2,938,902
-0.25(-0.82%)
Nov 01, 2004
31.13
31.34
30.68
30.75
3,147,487
-0.24(-0.79%)
Oct 29, 2004
31.16
31.48
30.10
31.00
5,092,646
-0.04(-0.13%)
Oct 28, 2004
31.34
31.68
30.83
31.04
3,325,061
-0.49(-1.55%)
Oct 27, 2004
32.58
32.88
31.37
31.52
3,651,920
-1.13(-3.45%)
Oct 26, 2004
32.19
32.74
32.02
32.65
1,625,590
+0.48(+1.50%)
Oct 25, 2004
32.40
32.53
31.98
32.17
2,117,620
-0.05(-0.16%)
Oct 22, 2004
32.14
32.54
32.05
32.22
1,988,356
+0.20(+0.63%)
Oct 21, 2004
32.17
32.28
31.87
32.02
2,118,055
-0.09(-0.29%)
Oct 20, 2004
31.13
32.11
31.11
32.11
1,867,144
+1.08(+3.47%)
Oct 19, 2004
30.88
31.21
30.84
31.03
1,754,963
-0.06(-0.19%)
Oct 18, 2004
31.46
31.70
31.00
31.09
1,971,708
-0.37(-1.17%)
Oct 15, 2004
31.25
31.48
30.98
31.46
1,656,056
+0.28(+0.90%)
Oct 14, 2004
30.83
31.47
30.83
31.18
2,363,417
+0.43(+1.39%)
Oct 13, 2004
30.97
31.00
30.09
30.75
3,136,932
-0.56(-1.78%)
Oct 12, 2004
31.68
32.03
31.22
31.31
2,352,754
-0.38(-1.19%)
Oct 11, 2004
31.94
31.98
31.38
31.68
2,100,754
-0.05(-0.16%)
Oct 08, 2004
31.64
31.95
31.43
31.73
1,810,020
+0.15(+0.48%)
Oct 07, 2004
31.94
32.30
31.50
31.58
2,483,105
-0.28(-0.87%)
Oct 06, 2004
31.25
31.86
31.25
31.86
1,271,964
+0.56(+1.78%)
Oct 05, 2004
31.08
31.60
31.08
31.30
1,365,974
+0.44(+1.41%)
Oct 04, 2004
30.93
31.08
30.76
30.87
1,306,783
-0.06(-0.21%)
Oct 01, 2004
30.70
31.01
30.37
30.93
1,562,155
+0.44(+1.43%)
Sep 30, 2004
30.31
30.55
30.13
30.49
2,062,454
+0.27(+0.90%)
Sep 29, 2004
30.70
31.00
29.92
30.22
3,072,844
-0.48(-1.56%)
Sep 28, 2004
30.10
30.74
30.04
30.70
2,109,894
+0.72(+2.41%)
Sep 27, 2004
30.01
30.25
29.69
29.98
1,578,041
+0.08(+0.28%)
Sep 24, 2004
29.51
30.26
29.46
29.90
2,107,065
+0.47(+1.61%)
Sep 23, 2004
29.31
29.58
29.05
29.42
1,513,083
+0.02(+0.08%)
Sep 22, 2004
29.46
29.62
29.12
29.40
1,546,378
-0.18(-0.62%)
Sep 21, 2004
28.76
29.61
28.72
29.58
1,581,849
+0.89(+3.11%)
Sep 20, 2004
28.80
29.09
28.67
28.69
1,494,259
-0.10(-0.35%)
Sep 17, 2004
28.44
28.90
28.44
28.79
1,505,031
+0.36(+1.26%)
Sep 16, 2004
28.37
28.47
28.23
28.44
1,069,690
+0.03(+0.11%)
Sep 15, 2004
28.52
28.83
28.33
28.40
1,550,295
-0.27(-0.95%)
Sep 14, 2004
28.48
28.67
28.29
28.67
1,076,001
+0.22(+0.78%)
Sep 13, 2004
28.46
28.60
28.28
28.45
1,295,576
+0.11(+0.37%)
Sep 10, 2004
28.47
28.47
28.13
28.35
1,368,151
-0.05(-0.18%)
Sep 09, 2004
27.92
28.45
27.92
28.40
2,276,806
+0.52(+1.86%)
Sep 08, 2004
27.84
27.95
27.72
27.88
1,639,191
+0.10(+0.36%)
Sep 07, 2004
27.79
27.81
27.40
27.78
1,478,047
-0.02(-0.08%)
Sep 03, 2004
27.78
27.84
27.54
27.80
1,045,317
-0.04(-0.15%)
Sep 02, 2004
27.78
27.85
27.64
27.84
1,963,221
+0.26(+0.93%)
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
.