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 (%)
Dec 31, 2004
29.80
29.99
29.71
29.78
715,629
-0.02(-0.06%)
Dec 30, 2004
29.80
29.94
29.64
29.80
1,169,250
-0.12(-0.41%)
Dec 29, 2004
29.52
29.96
29.48
29.92
1,577,823
+0.28(+0.95%)
Dec 28, 2004
29.55
29.78
29.47
29.64
1,022,576
+0.20(+0.69%)
Dec 27, 2004
29.98
29.98
29.43
29.44
1,631,357
-0.54(-1.79%)
Dec 23, 2004
30.06
30.25
29.92
29.98
1,543,875
-0.07(-0.24%)
Dec 22, 2004
30.79
30.85
29.97
30.05
2,407,810
-0.53(-1.73%)
Dec 21, 2004
30.42
30.66
30.42
30.58
1,632,227
+0.25(+0.83%)
Dec 20, 2004
30.44
30.75
30.33
30.33
2,188,236
-0.10(-0.33%)
Dec 17, 2004
30.19
30.74
30.18
30.43
3,167,399
-0.22(-0.72%)
Dec 16, 2004
30.96
30.96
30.40
30.65
2,081,169
-0.31(-0.99%)
Dec 15, 2004
30.59
31.10
30.44
30.96
2,266,686
+0.33(+1.06%)
Dec 14, 2004
30.78
30.97
30.48
30.63
2,173,765
-0.08(-0.27%)
Dec 13, 2004
30.21
30.76
30.21
30.71
2,030,356
+0.51(+1.67%)
Dec 10, 2004
30.64
30.84
30.15
30.21
1,881,615
-0.35(-1.14%)
Dec 09, 2004
30.47
30.69
30.20
30.56
1,832,652
+0.19(+0.62%)
Dec 08, 2004
30.32
30.55
29.92
30.37
2,322,614
-0.00(-0.02%)
Dec 07, 2004
30.94
31.01
30.33
30.37
2,236,873
-0.56(-1.80%)
Dec 06, 2004
31.04
31.13
30.64
30.93
1,993,143
+0.02(+0.07%)
Dec 03, 2004
30.42
31.11
30.37
30.91
2,148,303
+0.27(+0.88%)
Dec 02, 2004
31.11
31.21
30.18
30.64
4,073,877
-0.69(-2.20%)
Dec 01, 2004
32.03
32.15
31.30
31.33
3,020,617
-0.66(-2.05%)
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%)
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
.