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, 2006
45.00
45.77
44.72
45.65
5,647,023
+0.88(+1.97%)
May 30, 2006
46.92
46.95
44.64
44.77
3,990,095
-0.83(-1.81%)
May 26, 2006
44.90
45.74
44.71
45.59
1,996,299
+0.69(+1.54%)
May 25, 2006
44.34
45.25
44.04
44.90
3,010,933
+1.23(+2.81%)
May 24, 2006
44.11
44.88
42.97
43.68
4,118,706
-0.94(-2.11%)
May 23, 2006
46.41
46.85
44.42
44.62
3,410,258
-0.74(-1.62%)
May 22, 2006
45.31
45.64
44.05
45.36
4,947,496
-0.34(-0.74%)
May 19, 2006
44.21
45.96
44.20
45.70
4,258,633
+0.87(+1.94%)
May 18, 2006
45.35
45.86
44.69
44.83
3,514,713
-0.51(-1.12%)
May 17, 2006
46.25
47.05
45.18
45.33
3,337,139
-1.34(-2.87%)
May 16, 2006
46.78
47.28
46.11
46.67
2,496,815
+0.40(+0.85%)
May 15, 2006
46.04
47.01
45.56
46.27
3,076,653
-0.91(-1.92%)
May 12, 2006
48.87
49.00
47.09
47.18
2,617,592
-1.86(-3.79%)
May 11, 2006
50.55
50.56
48.87
49.04
2,397,582
-0.93(-1.86%)
May 10, 2006
48.87
49.98
48.58
49.96
2,129,697
+0.81(+1.65%)
May 09, 2006
48.64
49.40
48.41
49.16
2,150,697
+0.51(+1.06%)
May 08, 2006
47.94
48.66
47.86
48.64
1,583,481
-0.32(-0.65%)
May 05, 2006
48.37
48.99
47.90
48.96
2,008,050
+0.90(+1.87%)
May 04, 2006
48.43
48.52
47.34
48.06
3,563,568
-0.69(-1.41%)
May 03, 2006
49.74
49.84
48.34
48.75
2,578,639
-1.30(-2.60%)
May 02, 2006
49.86
50.14
49.35
50.05
2,108,589
+0.45(+0.92%)
May 01, 2006
48.59
50.22
48.43
49.59
2,723,027
+1.42(+2.96%)
Apr 28, 2006
48.72
49.03
48.14
48.17
3,011,912
-0.88(-1.79%)
Apr 27, 2006
48.51
50.09
48.16
49.05
2,749,032
-0.25(-0.51%)
Apr 26, 2006
50.13
51.23
49.03
49.30
2,294,868
-1.08(-2.14%)
Apr 25, 2006
51.83
51.96
49.82
50.38
2,550,349
-0.75(-1.47%)
Apr 24, 2006
51.67
51.69
50.84
51.13
2,072,247
-0.91(-1.74%)
Apr 21, 2006
51.01
52.15
50.69
52.04
2,195,091
+1.21(+2.38%)
Apr 20, 2006
51.70
51.82
50.10
50.83
2,765,136
-1.29(-2.47%)
Apr 19, 2006
50.57
52.36
50.36
52.11
2,849,571
+1.29(+2.54%)
Apr 18, 2006
49.73
51.00
49.87
50.82
2,381,805
+1.09(+2.20%)
Apr 17, 2006
48.69
49.92
48.63
49.73
2,149,718
+1.42(+2.93%)
Apr 13, 2006
47.64
48.36
47.01
48.31
1,559,979
+0.68(+1.42%)
Apr 12, 2006
48.53
49.05
47.56
47.64
2,123,822
-0.97(-1.99%)
Apr 11, 2006
49.12
49.60
48.39
48.61
2,070,179
-0.18(-0.37%)
Apr 10, 2006
48.25
48.85
47.49
48.79
2,405,961
+1.85(+3.94%)
Apr 07, 2006
47.44
47.67
46.73
46.94
2,068,438
-0.90(-1.88%)
Apr 06, 2006
48.32
48.75
47.57
47.84
2,408,246
-0.41(-0.85%)
Apr 05, 2006
47.93
48.48
47.30
48.25
2,024,806
+0.50(+1.04%)
Apr 04, 2006
47.61
47.87
46.97
47.75
2,145,910
+0.02(+0.05%)
Apr 03, 2006
46.89
48.16
46.89
47.73
3,173,709
+1.31(+2.83%)
Mar 31, 2006
46.57
46.73
45.91
46.42
2,695,063
-0.91(-1.93%)
Mar 30, 2006
47.45
48.11
47.24
47.33
2,165,277
+0.16(+0.34%)
Mar 29, 2006
46.50
47.28
46.33
47.17
1,730,481
+0.71(+1.53%)
Mar 28, 2006
46.40
47.08
46.32
46.46
2,290,842
+0.32(+0.70%)
Mar 27, 2006
46.21
46.33
45.32
46.14
2,232,194
-0.07(-0.15%)
Mar 24, 2006
45.63
46.86
45.63
46.21
2,218,920
+0.55(+1.21%)
Mar 23, 2006
45.17
46.06
45.08
45.65
2,050,267
+0.68(+1.51%)
Mar 22, 2006
44.34
45.87
44.30
44.97
2,593,328
+0.70(+1.58%)
Mar 21, 2006
44.54
45.31
43.98
44.28
2,559,053
-0.39(-0.86%)
Mar 20, 2006
45.64
45.84
44.51
44.66
2,308,469
-1.25(-2.72%)
Mar 17, 2006
46.41
46.43
45.67
45.91
2,488,437
-0.27(-0.59%)
Mar 16, 2006
45.63
46.40
45.03
46.18
2,719,763
+0.46(+1.00%)
Mar 15, 2006
45.29
45.76
44.80
45.72
2,222,402
+0.11(+0.24%)
Mar 14, 2006
44.85
45.67
44.26
45.61
2,707,794
+0.83(+1.86%)
Mar 13, 2006
43.88
44.85
43.88
44.78
2,408,028
+1.12(+2.57%)
Mar 10, 2006
43.20
44.01
42.67
43.66
3,271,093
+0.33(+0.76%)
Mar 09, 2006
44.34
44.51
43.31
43.33
4,798,430
-0.77(-1.75%)
Mar 08, 2006
44.02
44.67
43.43
44.10
4,096,727
-0.41(-0.92%)
Mar 07, 2006
45.08
45.24
44.06
44.51
2,848,483
-0.80(-1.75%)
Mar 06, 2006
46.48
46.50
45.16
45.30
2,135,899
-1.60(-3.41%)
Mar 03, 2006
46.44
47.32
46.43
46.90
1,752,460
+0.16(+0.33%)
Mar 02, 2006
45.48
47.03
45.17
46.75
3,786,951
+1.26(+2.78%)
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
.