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 (%)
Oct 31, 2005
41.90
42.69
41.05
41.68
2,647,732
+0.01(+0.02%)
Oct 28, 2005
40.35
41.78
39.61
41.67
2,863,933
+1.58(+3.94%)
Oct 27, 2005
41.84
41.89
40.09
40.09
2,582,882
-1.36(-3.28%)
Oct 26, 2005
42.21
42.74
41.19
41.45
3,472,822
-0.78(-1.84%)
Oct 25, 2005
41.36
42.49
41.02
42.23
3,799,573
+0.96(+2.33%)
Oct 24, 2005
39.40
41.28
39.32
41.27
2,447,090
+1.64(+4.14%)
Oct 21, 2005
39.27
40.39
39.04
39.63
2,785,047
+0.34(+0.85%)
Oct 20, 2005
40.78
41.06
38.63
39.29
4,197,375
-1.99(-4.81%)
Oct 19, 2005
40.70
41.44
39.34
41.28
4,423,804
+0.58(+1.42%)
Oct 18, 2005
41.79
42.43
40.70
40.70
4,331,644
-1.32(-3.15%)
Oct 17, 2005
41.72
42.27
41.47
42.02
2,626,950
+0.79(+1.92%)
Oct 14, 2005
39.89
41.45
39.18
41.23
4,041,888
+1.45(+3.65%)
Oct 13, 2005
41.01
41.01
38.55
39.78
5,049,450
-1.70(-4.11%)
Oct 12, 2005
42.08
42.26
41.15
41.49
2,816,819
-0.71(-1.69%)
Oct 11, 2005
41.58
42.39
41.50
42.20
3,262,170
+1.22(+2.98%)
Oct 10, 2005
41.13
41.22
40.44
40.98
2,966,539
-0.33(-0.79%)
Oct 07, 2005
40.85
41.52
40.83
41.30
3,219,844
+0.77(+1.90%)
Oct 06, 2005
40.37
41.18
39.40
40.53
5,522,982
-0.06(-0.14%)
Oct 05, 2005
42.16
42.62
40.59
40.59
3,995,862
-1.36(-3.24%)
Oct 04, 2005
43.68
43.68
41.95
41.95
2,839,234
-2.19(-4.96%)
Oct 03, 2005
44.37
44.51
43.95
44.13
1,358,684
+0.13(+0.30%)
Sep 30, 2005
44.71
44.76
43.91
44.00
1,619,497
-0.84(-1.88%)
Sep 29, 2005
44.80
44.99
44.26
44.84
1,697,839
+0.16(+0.36%)
Sep 28, 2005
44.09
44.69
43.44
44.68
1,995,428
+0.70(+1.60%)
Sep 27, 2005
43.98
44.05
43.36
43.98
1,836,569
-0.25(-0.56%)
Sep 26, 2005
42.92
44.34
42.78
44.22
3,285,238
+1.06(+2.46%)
Sep 23, 2005
43.16
44.03
42.83
43.16
2,387,681
-1.14(-2.58%)
Sep 22, 2005
45.31
45.48
43.26
44.31
2,653,825
-0.71(-1.58%)
Sep 21, 2005
44.96
45.26
44.58
45.02
2,177,464
+0.71(+1.61%)
Sep 20, 2005
44.41
44.78
43.52
44.31
2,386,810
-0.38(-0.84%)
Sep 19, 2005
43.65
44.97
43.56
44.68
2,589,737
+1.70(+3.97%)
Sep 16, 2005
42.85
43.20
42.47
42.98
2,620,203
+0.13(+0.30%)
Sep 15, 2005
42.87
43.14
42.29
42.85
1,616,885
+0.19(+0.45%)
Sep 14, 2005
42.28
42.85
42.05
42.66
2,144,278
+0.61(+1.45%)
Sep 13, 2005
42.37
42.58
41.84
42.05
3,078,829
-0.43(-1.01%)
Sep 12, 2005
43.31
43.49
42.35
42.47
2,020,454
-0.97(-2.23%)
Sep 09, 2005
43.06
43.50
42.99
43.44
1,956,910
+0.61(+1.43%)
Sep 08, 2005
42.69
43.31
42.68
42.83
2,052,552
+0.15(+0.36%)
Sep 07, 2005
42.52
43.36
42.36
42.68
2,614,763
+0.04(+0.09%)
Sep 06, 2005
42.15
42.66
41.52
42.64
2,047,003
+0.48(+1.14%)
Sep 02, 2005
42.28
42.28
41.58
42.16
2,198,029
-0.26(-0.62%)
Sep 01, 2005
42.21
42.58
41.82
42.42
2,775,799
+0.67(+1.60%)
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%)
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
.