ANADARKO PETROLEUM $91.23

up +1.20


20/5/2013 04:20 PM  |  NYSE : APC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

APC historical data

Date Open High Low Close Volume
5/20/2013 89.89 92.18 89.89 91.23 34813
5/17/2013 88.67 90.46 87.58 90.03 45627
5/16/2013 88.03 89.04 87.53 87.81 28991
5/15/2013 88.22 88.54 86.38 88.17 35774
5/14/2013 86.96 88.90 86.89 88.77 34465
5/13/2013 86.00 87.12 85.95 86.81 17683
5/10/2013 86.82 86.82 85.53 86.45 24133
5/9/2013 87.55 87.96 86.50 86.99 26853
5/8/2013 86.57 87.92 86.50 87.67 38875
5/7/2013 89.50 89.72 86.58 86.74 59686
5/6/2013 87.00 88.36 86.51 87.62 33474
5/3/2013 85.75 86.79 85.67 86.60 23362
5/2/2013 83.68 85.08 82.92 84.79 23306
5/1/2013 84.17 84.17 82.52 83.23 26308
4/30/2013 84.62 84.95 83.75 84.76 32776
4/29/2013 84.43 85.12 84.12 84.51 18041
4/26/2013 84.10 84.28 82.53 83.84 30038
4/25/2013 83.74 85.50 83.21 84.12 50188
4/24/2013 81.87 83.69 81.71 83.32 32178
4/23/2013 81.33 81.68 80.30 81.57 32006
4/22/2013 80.27 81.52 79.25 81.05 25532
4/19/2013 81.11 81.34 79.17 79.99 31280
4/18/2013 79.79 81.08 78.30 80.64 43073
4/17/2013 81.27 81.27 78.85 79.45 43933
4/16/2013 80.60 82.64 80.56 82.16 42623
4/15/2013 83.79 83.88 79.46 79.47 72249
4/12/2013 86.92 87.03 85.05 85.29 36391
4/11/2013 86.78 87.39 86.02 87.35 26967
4/10/2013 87.15 87.20 85.96 86.38 31005
4/9/2013 86.49 86.97 85.77 86.81 26504
4/8/2013 84.73 86.57 84.72 86.55 26121
4/5/2013 82.96 85.27 82.50 85.03 32438
4/4/2013 83.90 84.33 82.97 84.27 25683
4/3/2013 85.51 85.58 83.22 84.02 31191
4/2/2013 86.27 86.63 85.22 85.64 30024
4/1/2013 87.16 87.95 86.01 86.36 29366
3/28/2013 89.00 89.20 87.15 87.45 42387
3/27/2013 88.41 89.16 88.00 88.76 27043
3/26/2013 88.28 88.98 87.89 88.88 33211
3/25/2013 86.85 88.80 86.85 87.29 31275
3/22/2013 85.88 87.17 85.88 86.58 31047
3/21/2013 85.59 86.82 85.42 85.49 30791
3/20/2013 87.26 87.50 85.59 86.40 56627
3/19/2013 84.94 85.13 82.55 83.28 26157
3/18/2013 84.44 85.70 84.10 84.62 28467
3/15/2013 84.85 85.64 84.57 85.35 41875
3/14/2013 84.16 85.58 83.95 85.19 39137
3/13/2013 83.64 84.42 83.53 83.94 22709
3/12/2013 83.56 84.46 83.29 84.26 32847
3/11/2013 83.21 83.80 82.37 83.58 23545
3/8/2013 83.30 83.43 82.39 83.09 21201
3/7/2013 81.87 83.25 80.90 82.81 23668
3/6/2013 83.26 83.41 81.28 81.74 34567
3/5/2013 81.38 83.74 81.36 82.73 63825
3/4/2013 80.09 81.26 79.24 80.34 34231
3/1/2013 78.87 80.23 78.29 79.82 30711
2/28/2013 80.18 80.32 79.35 79.58 36067
2/27/2013 78.21 80.99 78.09 80.04 36983
2/26/2013 79.05 79.27 77.01 78.58 45568
2/25/2013 82.28 82.50 78.57 78.57 38646
2/22/2013 80.77 81.75 80.54 81.75 23940
2/21/2013 80.02 80.54 79.29 80.21 46915
2/20/2013 83.75 83.75 80.29 80.37 47087
2/19/2013 82.42 84.13 82.40 84.13 32769
2/15/2013 83.69 83.83 81.69 82.08 41733
2/14/2013 83.63 84.43 83.11 84.00 21668
2/13/2013 83.46 84.13 83.30 84.13 25967
2/12/2013 83.91 83.97 82.78 83.45 18806
2/11/2013 83.98 83.98 83.01 83.47 19627
2/8/2013 84.13 84.83 84.13 84.45 19371
2/7/2013 83.54 84.50 83.02 84.10 33978
2/6/2013 82.26 83.78 82.26 83.70 37327
2/5/2013 81.37 83.15 81.37 82.60 44328
2/4/2013 80.69 81.20 80.10 80.50 31962
2/1/2013 80.80 81.83 80.00 81.18 31858
1/31/2013 79.76 80.66 79.22 80.02 29604
1/30/2013 80.99 81.35 79.93 80.24 43672
1/29/2013 79.38 80.84 79.38 80.56 35370
1/28/2013 81.74 81.88 79.18 79.41 39335
1/25/2013 80.12 81.55 80.10 81.00 31029
1/24/2013 79.11 80.70 79.11 80.02 40368
1/23/2013 79.26 79.39 78.50 78.79 24493
1/22/2013 77.53 79.68 77.51 79.49 47902
1/18/2013 77.15 77.72 76.70 77.55 31982
1/17/2013 77.36 77.96 76.91 77.08 32729
1/16/2013 78.00 78.09 76.65 77.01 30952
1/15/2013 77.45 78.19 76.85 78.10 25863
1/14/2013 77.89 78.10 77.16 77.87 19960
1/11/2013 77.71 77.90 77.12 77.84 25951
1/10/2013 78.51 78.51 77.46 77.66 33494
1/9/2013 78.29 78.62 77.08 78.00 24804
1/8/2013 77.83 78.86 77.25 78.35 32310
1/7/2013 77.73 78.93 77.35 78.25 27437
1/4/2013 76.59 78.48 76.46 78.27 38422
1/3/2013 75.90 77.35 75.16 76.33 30985
1/2/2013 75.75 76.08 74.73 76.06 43147
12/31/2012 72.05 74.43 71.77 74.31 33104
12/28/2012 73.15 73.22 72.16 72.31 24090
12/27/2012 73.62 73.94 72.66 73.77 22817
12/26/2012 74.97 75.05 73.55 73.67 22428
Marketplace
Trading Center