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 (%)
May 31, 2007
45.58
45.94
45.36
45.63
5,325,933
+0.06(+0.14%)
May 30, 2007
45.80
45.80
44.65
45.57
5,148,730
+0.58(+1.29%)
May 29, 2007
44.65
45.31
44.62
44.99
5,768,092
+0.52(+1.18%)
May 25, 2007
44.17
44.56
44.17
44.46
2,445,893
+0.57(+1.30%)
May 24, 2007
44.81
44.92
43.57
43.89
6,633,535
-0.99(-2.21%)
May 23, 2007
44.93
45.31
44.69
44.89
4,867,142
+0.09(+0.21%)
May 22, 2007
45.49
45.63
44.69
44.79
5,035,394
-0.62(-1.36%)
May 21, 2007
45.35
45.90
45.26
45.41
7,957,669
+0.43(+0.96%)
May 18, 2007
44.33
45.25
44.33
44.98
4,758,983
+0.55(+1.24%)
May 17, 2007
43.38
44.95
43.17
44.43
6,211,480
+1.05(+2.42%)
May 16, 2007
42.97
43.73
42.93
43.38
6,846,303
+0.67(+1.57%)
May 15, 2007
42.46
42.99
42.21
42.71
8,026,315
+0.25(+0.58%)
May 14, 2007
41.88
42.69
41.60
42.46
5,082,367
+0.58(+1.38%)
May 11, 2007
41.40
42.03
41.36
41.88
3,763,360
+0.62(+1.51%)
May 10, 2007
42.14
42.15
40.95
41.26
5,981,466
-0.80(-1.90%)
May 09, 2007
42.38
42.38
41.72
42.06
5,456,657
+0.09(+0.22%)
May 08, 2007
42.16
42.20
41.51
41.96
4,487,277
-0.40(-0.95%)
May 07, 2007
42.25
42.55
42.00
42.37
3,004,058
+0.12(+0.28%)
May 04, 2007
42.27
43.19
42.12
42.25
4,693,391
-0.01(-0.02%)
May 03, 2007
41.58
42.39
41.46
42.26
5,075,817
+0.43(+1.03%)
May 02, 2007
42.52
42.74
41.74
41.83
7,148,137
-0.70(-1.64%)
May 01, 2007
41.23
42.82
41.23
42.52
7,376,989
-0.36(-0.84%)
Apr 30, 2007
43.61
44.05
42.14
42.88
3,570,029
-0.62(-1.42%)
Apr 27, 2007
43.54
43.88
43.04
43.50
3,011,520
-0.13(-0.29%)
Apr 26, 2007
43.78
43.96
43.34
43.63
5,491,929
-0.28(-0.65%)
Apr 25, 2007
43.70
44.26
43.38
43.91
4,338,932
+0.72(+1.66%)
Apr 24, 2007
43.55
43.68
42.97
43.20
4,924,787
-0.34(-0.78%)
Apr 23, 2007
42.48
43.87
42.24
43.54
8,939,149
+1.06(+2.49%)
Apr 20, 2007
42.26
42.53
41.97
42.48
6,878,718
+0.62(+1.49%)
Apr 19, 2007
42.13
42.18
41.66
41.85
4,272,451
-0.64(-1.51%)
Apr 18, 2007
41.74
42.66
41.72
42.50
4,335,780
+0.13(+0.30%)
Apr 17, 2007
42.98
43.03
42.11
42.37
5,483,512
-0.28(-0.65%)
Apr 16, 2007
42.28
42.83
42.01
42.64
5,325,007
+0.27(+0.63%)
Apr 13, 2007
41.63
42.54
41.63
42.38
5,069,533
+0.04(+0.09%)
Apr 12, 2007
41.82
42.47
41.33
42.34
7,079,991
+0.69(+1.65%)
Apr 11, 2007
41.70
41.96
41.44
41.65
4,794,805
-0.03(-0.07%)
Apr 10, 2007
40.70
41.70
40.70
41.68
5,656,089
+0.81(+1.98%)
Apr 09, 2007
40.90
41.55
40.70
40.87
5,103,884
+0.16(+0.38%)
Apr 05, 2007
40.25
40.81
40.14
40.71
3,922,803
+0.46(+1.14%)
Apr 04, 2007
40.09
40.41
39.72
40.25
4,621,816
+0.11(+0.27%)
Apr 03, 2007
39.85
40.36
39.57
40.14
4,999,504
-0.02(-0.05%)
Apr 02, 2007
39.73
40.19
39.52
40.16
6,379,844
+0.66(+1.68%)
Mar 30, 2007
39.64
39.88
39.26
39.50
4,902,885
-0.28(-0.72%)
Mar 29, 2007
39.54
40.05
39.54
39.79
6,832,594
+0.37(+0.93%)
Mar 28, 2007
39.60
39.68
39.05
39.42
8,342,086
+0.12(+0.30%)
Mar 27, 2007
39.17
39.43
38.93
39.30
6,540,943
+0.03(+0.07%)
Mar 26, 2007
38.56
39.43
38.33
39.27
8,599,370
+0.92(+2.40%)
Mar 23, 2007
38.50
38.56
38.16
38.35
5,029,538
-0.01(-0.02%)
Mar 22, 2007
38.17
38.56
37.84
38.36
8,095,643
+0.60(+1.58%)
Mar 21, 2007
37.27
37.92
36.94
37.76
5,909,214
+0.68(+1.83%)
Mar 20, 2007
37.22
37.35
36.83
37.08
6,531,720
-0.12(-0.32%)
Mar 19, 2007
36.51
37.26
36.39
37.20
5,631,124
+0.95(+2.61%)
Mar 16, 2007
36.89
36.95
36.16
36.26
5,679,447
-0.46(-1.25%)
Mar 15, 2007
36.22
36.85
36.22
36.72
8,242,815
-0.13(-0.35%)
Mar 14, 2007
36.74
37.13
36.22
36.84
7,368,626
+0.01(+0.02%)
Mar 13, 2007
37.10
37.65
36.69
36.84
7,858,312
-0.27(-0.72%)
Mar 12, 2007
36.83
37.37
36.75
37.10
8,149,318
-0.35(-0.93%)
Mar 09, 2007
37.02
37.70
36.68
37.45
10,562,530
+0.71(+1.93%)
Mar 08, 2007
37.09
37.39
36.49
36.74
5,682,276
-0.11(-0.30%)
Mar 07, 2007
36.13
37.59
36.08
36.85
7,508,290
+0.55(+1.52%)
Mar 06, 2007
35.90
36.41
35.87
36.30
7,304,825
+0.80(+2.25%)
Mar 05, 2007
35.83
36.16
35.29
35.50
7,981,497
-0.73(-2.00%)
Mar 02, 2007
36.39
36.95
36.01
36.23
5,700,339
-0.51(-1.40%)
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
.