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 (%)
Aug 31, 2005
41.15
42.40
40.90
41.76
3,023,119
+0.67(+1.62%)
Aug 30, 2005
40.37
41.34
40.37
41.09
2,313,583
+0.95(+2.37%)
Aug 29, 2005
40.55
40.90
39.89
40.14
2,350,795
+0.18(+0.46%)
Aug 26, 2005
40.51
40.62
39.85
39.96
1,408,845
-0.46(-1.15%)
Aug 25, 2005
40.44
40.54
40.12
40.42
1,151,187
-0.05(-0.11%)
Aug 24, 2005
40.29
40.90
39.90
40.47
2,037,102
+0.27(+0.67%)
Aug 23, 2005
40.23
40.42
39.45
40.19
2,048,200
+0.15(+0.37%)
Aug 22, 2005
41.34
41.34
39.74
40.05
2,470,484
-0.45(-1.10%)
Aug 19, 2005
40.09
40.58
39.91
40.49
1,786,299
+0.97(+2.45%)
Aug 18, 2005
39.17
39.65
38.82
39.52
2,467,220
+0.31(+0.79%)
Aug 17, 2005
40.14
41.16
38.97
39.22
3,102,223
-1.03(-2.56%)
Aug 16, 2005
40.94
41.28
40.15
40.25
2,130,677
-0.84(-2.04%)
Aug 15, 2005
41.08
41.34
40.81
41.08
1,944,615
+0.00(+0.01%)
Aug 12, 2005
41.79
41.93
40.90
41.08
1,870,734
-0.59(-1.41%)
Aug 11, 2005
41.36
41.77
41.03
41.67
2,127,086
+0.35(+0.86%)
Aug 10, 2005
40.42
41.33
40.30
41.31
2,318,370
+1.26(+3.14%)
Aug 09, 2005
40.44
40.47
39.86
40.05
2,108,806
-0.29(-0.72%)
Aug 08, 2005
39.98
41.00
39.93
40.34
2,425,220
+0.90(+2.27%)
Aug 05, 2005
40.11
40.13
39.04
39.45
2,060,060
-0.67(-1.66%)
Aug 04, 2005
40.01
40.41
39.98
40.11
2,521,732
-0.12(-0.30%)
Aug 03, 2005
40.70
40.81
39.93
40.23
2,457,209
-0.41(-1.02%)
Aug 02, 2005
40.46
40.83
40.30
40.65
2,483,650
-0.12(-0.30%)
Aug 01, 2005
40.74
41.23
40.72
40.77
1,179,913
+0.17(+0.42%)
Jul 29, 2005
41.13
41.29
40.60
40.60
1,481,093
-0.30(-0.73%)
Jul 28, 2005
40.70
40.99
40.13
40.90
1,767,911
+0.15(+0.36%)
Jul 27, 2005
40.59
40.78
39.93
40.75
1,227,353
+0.34(+0.83%)
Jul 26, 2005
40.60
40.83
40.29
40.42
1,088,405
-0.27(-0.66%)
Jul 25, 2005
40.52
41.06
40.11
40.68
1,770,413
+0.10(+0.25%)
Jul 22, 2005
39.21
40.69
39.20
40.58
2,514,116
+1.59(+4.08%)
Jul 21, 2005
39.24
39.64
38.64
38.99
2,273,759
-0.57(-1.44%)
Jul 20, 2005
39.54
39.83
38.77
39.56
1,995,428
+0.07(+0.19%)
Jul 19, 2005
39.30
39.51
38.78
39.49
2,290,624
+0.40(+1.01%)
Jul 18, 2005
39.40
39.43
38.86
39.09
1,398,290
-0.52(-1.31%)
Jul 15, 2005
39.93
40.35
39.30
39.61
2,140,360
-0.05(-0.12%)
Jul 14, 2005
41.00
41.36
39.51
39.66
3,195,036
-1.44(-3.50%)
Jul 13, 2005
41.56
41.56
40.78
41.10
1,748,108
-0.41(-0.99%)
Jul 12, 2005
40.96
41.50
40.74
41.50
1,799,465
+0.66(+1.62%)
Jul 11, 2005
39.99
40.84
39.93
40.84
2,268,754
+0.21(+0.52%)
Jul 08, 2005
41.24
41.35
40.00
40.63
4,168,105
-0.28(-0.69%)
Jul 07, 2005
39.07
41.00
39.01
40.91
3,929,925
+1.51(+3.82%)
Jul 06, 2005
40.44
40.46
39.03
39.40
3,681,298
-0.96(-2.37%)
Jul 05, 2005
39.06
40.53
39.03
40.36
3,230,398
+1.46(+3.74%)
Jul 01, 2005
37.95
38.95
37.92
38.90
1,659,647
+1.15(+3.06%)
Jun 30, 2005
37.45
38.36
37.45
37.75
2,975,135
+0.30(+0.81%)
Jun 29, 2005
37.26
37.61
36.83
37.45
2,016,972
+0.17(+0.46%)
Jun 28, 2005
38.62
38.66
37.23
37.28
3,326,693
-1.63(-4.18%)
Jun 27, 2005
37.99
38.99
37.99
38.90
2,160,599
+0.98(+2.58%)
Jun 24, 2005
38.23
38.55
37.78
37.92
1,270,441
-0.26(-0.69%)
Jun 23, 2005
38.06
38.90
37.93
38.19
2,055,381
+0.15(+0.40%)
Jun 22, 2005
37.99
38.23
37.17
38.03
2,822,042
+0.46(+1.22%)
Jun 21, 2005
38.13
38.37
37.49
37.58
1,962,568
-0.63(-1.66%)
Jun 20, 2005
37.91
38.41
37.86
38.21
2,059,951
+0.29(+0.78%)
Jun 17, 2005
37.68
38.09
37.44
37.92
2,362,437
+0.39(+1.03%)
Jun 16, 2005
36.98
37.54
36.90
37.53
1,833,304
+0.55(+1.49%)
Jun 15, 2005
36.65
37.09
36.58
36.98
2,788,638
+0.62(+1.69%)
Jun 14, 2005
35.96
36.38
35.83
36.36
1,900,548
+0.33(+0.91%)
Jun 13, 2005
35.43
36.06
35.15
36.04
1,828,626
+0.49(+1.38%)
Jun 10, 2005
35.65
35.79
35.07
35.54
1,324,192
-0.12(-0.35%)
Jun 09, 2005
34.95
35.67
34.81
35.67
1,916,107
+0.84(+2.41%)
Jun 08, 2005
34.66
35.42
34.60
34.83
2,415,101
+0.13(+0.37%)
Jun 07, 2005
35.27
35.53
34.66
34.70
1,833,413
-0.49(-1.38%)
Jun 06, 2005
35.20
35.35
34.88
35.19
1,275,881
+0.18(+0.53%)
Jun 03, 2005
35.05
35.35
34.81
35.00
1,516,891
+0.03(+0.09%)
Jun 02, 2005
35.20
35.48
34.72
34.97
2,327,945
-0.42(-1.18%)
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
.