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, 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%)
Sep 01, 2004
27.26
27.73
27.19
27.59
2,367,660
+0.37(+1.37%)
Aug 31, 2004
26.91
27.21
26.90
27.21
1,245,415
+0.31(+1.16%)
Aug 30, 2004
26.94
27.17
26.68
26.90
1,416,679
-0.02(-0.07%)
Aug 27, 2004
26.62
26.96
26.61
26.92
1,123,877
+0.29(+1.10%)
Aug 26, 2004
26.38
26.71
26.10
26.62
1,754,092
+0.25(+0.96%)
Aug 25, 2004
26.13
26.72
26.11
26.37
2,566,344
+0.39(+1.50%)
Aug 24, 2004
26.19
26.23
25.83
25.98
1,664,435
-0.18(-0.70%)
Aug 23, 2004
26.90
26.91
26.07
26.17
2,125,889
-0.67(-2.48%)
Aug 20, 2004
26.88
27.32
26.64
26.83
3,878,458
+0.68(+2.62%)
Aug 19, 2004
26.19
26.30
25.92
26.15
2,587,670
+0.04(+0.14%)
Aug 18, 2004
25.60
26.19
25.60
26.11
1,941,242
+0.59(+2.32%)
Aug 17, 2004
26.37
26.37
25.51
25.52
2,140,578
-0.85(-3.22%)
Aug 16, 2004
26.19
26.39
26.01
26.37
1,769,652
+0.16(+0.61%)
Aug 13, 2004
26.10
26.40
25.83
26.21
1,789,346
+0.17(+0.67%)
Aug 12, 2004
26.55
26.91
26.03
26.03
1,627,005
-0.46(-1.75%)
Aug 11, 2004
26.49
26.65
26.06
26.50
1,820,574
-0.10(-0.38%)
Aug 10, 2004
26.51
26.74
26.30
26.60
1,692,833
+0.22(+0.84%)
Aug 09, 2004
25.99
26.64
25.88
26.38
1,322,995
+0.45(+1.76%)
Aug 06, 2004
26.28
26.39
25.92
25.92
1,943,744
-0.55(-2.07%)
Aug 05, 2004
26.72
26.95
26.38
26.47
1,855,828
-0.32(-1.18%)
Aug 04, 2004
27.55
27.66
26.76
26.79
2,540,882
-0.80(-2.90%)
Aug 03, 2004
27.35
27.64
27.35
27.59
2,559,597
+0.24(+0.89%)
Aug 02, 2004
27.48
27.48
26.94
27.34
1,341,710
-0.13(-0.48%)
Jul 30, 2004
27.25
27.48
27.20
27.48
1,407,539
+0.29(+1.08%)
Jul 29, 2004
27.09
27.20
26.89
27.18
1,475,000
+0.18(+0.66%)
Jul 28, 2004
26.86
27.13
26.66
27.00
1,999,128
+0.15(+0.55%)
Jul 27, 2004
26.51
26.99
26.51
26.85
2,419,670
+0.23(+0.85%)
Jul 26, 2004
27.04
27.20
26.46
26.63
1,813,066
-0.34(-1.28%)
Jul 23, 2004
27.14
27.27
26.79
26.97
1,041,183
-0.16(-0.59%)
Jul 22, 2004
27.08
27.37
26.90
27.14
1,741,035
+0.09(+0.34%)
Jul 21, 2004
27.76
27.83
27.04
27.04
2,060,822
-0.67(-2.42%)
Jul 20, 2004
27.94
27.95
27.63
27.71
1,597,082
-0.13(-0.48%)
Jul 19, 2004
27.93
28.13
27.71
27.85
2,072,247
-0.09(-0.31%)
Jul 16, 2004
27.69
28.09
27.60
27.93
1,402,860
+0.36(+1.32%)
Jul 15, 2004
27.51
27.69
27.33
27.57
1,792,828
+0.09(+0.33%)
Jul 14, 2004
27.19
27.59
27.19
27.48
1,752,460
+0.22(+0.79%)
Jul 13, 2004
27.47
27.50
27.12
27.26
1,557,368
-0.19(-0.70%)
Jul 12, 2004
27.69
27.75
27.39
27.46
1,142,809
-0.23(-0.85%)
Jul 09, 2004
27.56
27.79
27.49
27.69
1,478,373
+0.13(+0.48%)
Jul 08, 2004
27.95
28.01
27.29
27.56
2,041,672
-0.39(-1.40%)
Jul 07, 2004
27.46
28.01
27.25
27.95
2,952,938
+0.49(+1.79%)
Jul 06, 2004
27.30
27.65
27.30
27.46
1,418,202
+0.31(+1.15%)
Jul 02, 2004
27.15
27.32
27.02
27.14
1,446,057
-0.00(-0.02%)
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
.