Anadarko Petroleum Corp $111.19

up +0.69


28/8/2014 11:10 AM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APC historical data

Date Open High Low Close Volume
8/27/2014112.29112.29110.32110.502,531,015
8/26/2014112.16113.51111.92112.052,814,021
8/25/2014110.20112.08110.01111.973,843,938
8/22/2014110.43110.65109.00109.742,267,746
8/21/2014110.30110.93109.01110.732,576,099
8/20/2014109.99110.23108.87110.023,428,333
8/19/2014109.12110.18109.00109.892,916,000
8/18/2014108.16108.93107.25108.855,174,089
8/15/2014106.40108.29105.97108.214,096,213
8/14/2014106.60106.86105.33105.893,892,956
8/13/2014106.65107.39105.91106.512,008,375
8/12/2014107.79107.79105.66106.064,306,197
8/11/2014109.27110.23108.38108.512,986,220
8/8/2014107.03109.34106.59109.233,376,865
8/7/2014107.48107.75106.00107.123,320,136
8/6/2014107.79108.51106.50106.904,025,768
8/5/2014110.17110.40107.27108.104,177,725
8/4/2014106.60112.19106.02110.736,785,741
8/1/2014105.87106.89104.50105.625,191,005
7/31/2014109.14109.14106.00106.856,914,080
7/30/2014111.47113.00108.76109.876,011,938
7/29/2014107.55110.15107.25109.236,752,023
7/28/2014109.41109.57107.38107.654,839,592
7/25/2014110.44110.44109.04109.212,240,186
7/24/2014110.45112.11110.11111.004,549,499
7/23/2014108.66111.11108.18110.815,516,108
7/22/2014109.33109.51108.28108.324,192,339
7/21/2014108.60109.30106.78108.874,401,092
7/18/2014108.07108.77107.56108.333,102,908
7/17/2014112.26112.50107.96108.115,619,196
7/16/2014110.30112.80109.45112.537,098,933
7/15/2014109.25110.31107.61109.728,855,019
7/14/2014105.53106.33105.15105.922,828,825
7/11/2014106.00106.06104.45104.782,869,491
7/10/2014105.98106.78105.21106.142,649,661
7/9/2014107.61107.64106.62107.502,166,289
7/8/2014106.49107.68105.98107.493,410,279
7/7/2014107.60107.64106.56106.791,722,876
7/3/2014107.93108.50107.26107.581,259,189
7/2/2014109.04109.75107.39107.632,073,589
7/1/2014110.72110.72108.38109.332,199,534
6/30/2014108.77110.09108.60109.472,379,562
6/27/2014108.95109.58108.20109.502,367,602
6/26/2014109.87109.98108.02109.091,925,436
6/25/2014107.77109.70107.50109.573,413,228
6/24/2014111.12111.36106.86107.393,722,586
6/23/2014111.62112.06110.38111.102,439,210
6/20/2014111.24111.89110.47111.554,586,752
6/19/2014109.82110.28108.82110.222,615,006
6/18/2014107.39109.66107.09109.583,263,469
6/17/2014108.14108.66106.88107.413,040,664
6/16/2014108.95109.95108.15108.362,457,326
6/13/2014107.97109.42106.26109.372,981,555
6/12/2014107.50109.29106.91107.735,611,328
6/11/2014103.21109.00103.21108.3211,688,364
6/10/2014102.93104.36102.93103.924,743,871
6/9/2014102.51103.50102.14103.072,363,648
6/6/2014102.32102.50101.43102.332,223,520
6/5/2014101.40102.43100.48102.213,805,570
6/4/2014101.85102.30101.37102.041,569,029
6/3/2014102.44102.62101.61101.842,371,951
6/2/2014103.23103.37102.27102.511,263,232
5/30/2014103.10103.92102.41102.861,809,568
5/29/2014102.06103.50101.59103.312,320,011
5/28/2014101.64102.85100.45102.002,582,693
5/27/2014101.58102.21101.08101.332,275,929
5/23/2014101.76102.19101.11101.352,070,099
5/22/2014100.67102.44100.16101.583,727,075
5/21/201499.56101.0899.40100.673,127,422
5/20/201499.53100.0298.6999.032,543,326
5/19/201498.98100.0998.85100.042,886,661
5/16/201499.4099.5898.5999.074,106,957
5/15/2014101.28101.2998.1899.556,259,016
5/14/2014102.82103.15101.09101.533,049,424
5/13/2014101.60102.00100.62100.883,503,039
5/12/2014101.06102.37100.93101.064,409,863
5/9/2014100.17100.7299.20100.583,788,792
5/8/2014101.85101.9099.84100.013,239,978
5/7/2014103.29104.38101.72101.905,432,138
5/6/2014102.74104.84101.79102.738,739,577
5/5/201499.0499.8097.6399.493,246,593
5/2/201499.70100.6899.0799.573,428,081
5/1/201499.1599.5698.4799.552,423,984
4/30/201499.3199.4798.0299.022,964,537
4/29/2014100.04100.7099.67100.123,967,787
4/28/2014100.11100.1698.5099.364,490,765
4/25/201499.86100.2499.1399.503,538,934
4/24/201499.34101.2998.96100.196,482,957
4/23/201499.0099.3898.4098.982,871,023
4/22/201498.76100.0998.4598.973,176,423
4/21/201499.0199.3197.6799.025,604,735
4/17/201498.6799.7197.9198.966,273,230
4/16/201498.5599.3097.9298.253,674,863
4/15/201497.5198.5996.9497.944,585,263
4/14/201496.9998.2796.3197.314,273,110
4/11/201496.3197.6796.1296.487,627,450
4/10/201499.3299.7896.1396.587,094,401
4/9/201498.7399.6997.9399.485,456,546
4/8/201497.0599.0296.8598.405,947,522
4/7/201499.14100.8596.7196.898,606,420
Trading Center