Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.16 24.16 23.52 23.95 754,200 -0.21(-0.87%)
Dec 30, 2002 24.05 24.34 24.05 24.16 1,343,600 +0.11(+0.46%)
Dec 27, 2002 24.34 24.53 24.02 24.05 1,334,700 -0.35(-1.43%)
Dec 26, 2002 24.61 24.70 24.35 24.40 937,700 -0.18(-0.71%)
Dec 24, 2002 24.55 24.63 24.48 24.57 581,700 -0.12(-0.47%)
Dec 23, 2002 24.39 24.75 24.30 24.69 920,400 +0.43(+1.75%)
Dec 20, 2002 24.12 24.35 24.10 24.27 1,268,500 +0.15(+0.62%)
Dec 19, 2002 24.16 24.32 23.96 24.11 1,553,700 -0.11(-0.43%)
Dec 18, 2002 24.14 24.22 23.61 24.22 1,866,800 +0.02(+0.08%)
Dec 17, 2002 24.40 24.56 24.10 24.20 1,685,800 -0.41(-1.67%)
Dec 16, 2002 25.20 25.23 24.41 24.61 2,299,100 -0.35(-1.40%)
Dec 13, 2002 24.68 24.99 24.30 24.96 3,254,600 +0.21(+0.83%)
Dec 12, 2002 24.13 24.93 24.13 24.75 2,263,500 +0.45(+1.83%)
Dec 11, 2002 24.33 24.33 23.80 24.31 2,200,300 -0.02(-0.06%)
Dec 10, 2002 23.82 24.32 23.55 24.32 2,423,000 +0.58(+2.44%)
Dec 09, 2002 24.74 25.00 23.60 23.75 3,044,500 -1.05(-4.23%)
Dec 06, 2002 24.21 24.82 24.17 24.80 2,389,500 +0.47(+1.91%)
Dec 05, 2002 24.35 24.50 24.20 24.33 1,660,700 +0.05(+0.23%)
Dec 04, 2002 24.15 24.41 24.01 24.27 1,684,700 -0.03(-0.10%)
Dec 03, 2002 23.85 24.30 23.82 24.30 1,928,100 +0.43(+1.78%)
Dec 02, 2002 23.84 23.89 23.54 23.88 1,462,300 +0.27(+1.17%)
Nov 29, 2002 23.50 23.75 23.47 23.60 717,300 +0.20(+0.85%)
Nov 27, 2002 22.98 23.40 22.82 23.40 1,123,800 +0.67(+2.97%)
Nov 26, 2002 22.90 22.97 22.65 22.73 1,437,400 -0.25(-1.09%)
Nov 25, 2002 22.78 23.12 22.73 22.98 1,081,800 +0.21(+0.94%)
Nov 22, 2002 23.52 23.52 22.70 22.76 1,666,900 -0.84(-3.56%)
Nov 21, 2002 23.62 23.66 23.05 23.60 2,027,300 +0.05(+0.19%)
Nov 20, 2002 23.04 23.56 23.00 23.55 1,345,300 +0.70(+3.09%)
Nov 19, 2002 22.94 23.29 22.82 22.85 1,006,200 -0.16(-0.70%)
Nov 18, 2002 23.12 23.12 21.73 23.01 1,255,000 -0.05(-0.22%)
Nov 15, 2002 22.50 23.09 22.50 23.06 1,630,500 +0.36(+1.59%)
Nov 14, 2002 22.45 22.75 22.38 22.70 1,806,100 +0.40(+1.79%)
Nov 13, 2002 23.32 23.43 22.16 22.30 2,729,500 -1.01(-4.33%)
Nov 12, 2002 23.32 23.48 23.21 23.31 1,121,200 +0.06(+0.26%)
Nov 11, 2002 23.52 23.73 23.15 23.25 1,081,800 -0.34(-1.44%)
Nov 08, 2002 23.65 23.77 23.44 23.59 2,017,300 -0.07(-0.30%)
Nov 07, 2002 23.23 23.75 22.88 23.66 2,779,300 +0.62(+2.71%)
Nov 06, 2002 23.02 23.14 22.68 23.04 1,285,100 +0.11(+0.48%)
Nov 05, 2002 22.84 23.00 22.43 22.93 990,100 +0.28(+1.24%)
Nov 04, 2002 23.00 23.00 22.43 22.64 1,904,100 -0.27(-1.16%)
Nov 01, 2002 22.37 22.98 22.30 22.91 1,614,800 +0.64(+2.87%)
Oct 31, 2002 22.88 22.88 22.07 22.27 2,273,200 +0.12(+0.54%)
Oct 30, 2002 21.32 22.25 21.28 22.15 2,010,900 +1.08(+5.15%)
Oct 29, 2002 21.59 21.59 20.85 21.07 1,880,000 -0.52(-2.41%)
Oct 28, 2002 21.73 21.96 21.29 21.59 1,780,000 -0.09(-0.44%)
Oct 25, 2002 22.10 22.18 21.55 21.68 1,324,200 -0.50(-2.25%)
Oct 24, 2002 22.85 22.85 22.02 22.18 2,177,500 -0.57(-2.51%)
Oct 23, 2002 22.30 22.80 22.20 22.75 2,330,200 +0.19(+0.84%)
Oct 22, 2002 23.45 23.47 22.35 22.56 2,644,500 -1.04(-4.41%)
Oct 21, 2002 23.48 24.02 23.40 23.60 1,300,800 -0.04(-0.15%)
Oct 18, 2002 23.90 24.12 23.42 23.64 1,816,200 -0.66(-2.72%)
Oct 17, 2002 23.80 24.32 23.39 24.30 1,343,500 +1.12(+4.83%)
Oct 16, 2002 23.41 23.70 23.02 23.18 922,800 -0.23(-0.98%)
Oct 15, 2002 23.52 23.55 23.23 23.41 1,652,000 +0.38(+1.63%)
Oct 14, 2002 22.48 23.16 22.46 23.03 1,668,700 +0.52(+2.29%)
Oct 11, 2002 22.62 22.73 22.23 22.52 1,489,900 +0.02(+0.07%)
Oct 10, 2002 21.95 22.50 21.85 22.50 1,975,300 +0.32(+1.44%)
Oct 09, 2002 22.61 22.85 22.18 22.18 1,179,500 -0.68(-2.97%)
Oct 08, 2002 22.40 23.10 22.23 22.86 2,142,700 +0.47(+2.10%)
Oct 07, 2002 23.07 23.11 22.39 22.39 1,189,000 -0.48(-2.10%)
Oct 04, 2002 23.20 23.39 22.64 22.87 1,298,000 -0.25(-1.08%)
Oct 03, 2002 23.11 23.50 22.54 23.12 2,040,200 +0.14(+0.61%)
Oct 02, 2002 22.88 23.65 22.75 22.98 2,564,600 +0.14(+0.61%)
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.