Anadarko Petroleum Corp $98.25

up +0.31


16/4/2014 06:40 PM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APC historical data

Date Open High Low Close Volume
4/16/201498.5599.3097.9298.253,674,860
4/15/201497.5198.5996.9497.944,585,260
4/14/201496.9998.2796.3197.314,273,110
4/11/201496.3197.6796.1296.487,627,450
4/10/201499.3299.7896.1396.587,094,400
4/9/201498.7399.6997.9399.485,456,550
4/8/201497.0599.0296.8598.405,947,520
4/7/201499.14100.8596.7196.898,606,420
4/4/2014102.15103.5099.81101.0519,754,300
4/3/201486.63100.0085.9599.0244,799,300
4/2/201486.2386.9986.1586.473,069,010
4/1/201484.8886.5884.5486.564,858,110
3/31/201485.2486.0384.5684.762,927,030
3/28/201484.0085.2883.7584.943,494,550
3/27/201483.5584.2182.6583.493,684,790
3/26/201483.6184.4483.1383.154,467,900
3/25/201483.5483.6682.7283.124,115,200
3/24/201484.0384.4382.3882.783,172,660
3/21/201484.0284.1282.6583.595,481,060
3/20/201482.2483.8181.7183.753,514,630
3/19/201483.3783.4582.0482.403,061,820
3/18/201482.4983.4682.2483.302,647,360
3/17/201482.2082.6281.6682.223,189,530
3/14/201481.6082.1781.4282.003,195,730
3/13/201482.2282.3981.5281.573,557,300
3/12/201482.5283.3482.0882.233,822,440
3/11/201485.0485.3882.5182.845,934,630
3/10/201485.0685.2184.2384.872,591,150
3/7/201486.8386.8685.0485.265,050,620
3/6/201486.7186.7685.5886.526,074,690
3/5/201486.0986.4985.3085.414,841,210
3/4/201485.0486.4084.6086.034,519,000
3/3/201483.9285.7783.7584.403,424,320
2/28/201483.2284.9883.1384.164,916,880
2/27/201482.1583.2782.0783.042,513,600
2/26/201483.3084.6182.0082.233,896,160
2/25/201483.2683.5282.0283.513,139,450
2/24/201483.0185.2182.9583.394,977,910
2/21/201483.2183.5582.2782.312,906,520
2/20/201483.4783.6282.7483.214,996,450
2/19/201483.0684.3982.8683.734,168,160
2/18/201481.7083.5781.7083.574,743,580
2/14/201481.6282.0080.7681.544,299,890
2/13/201480.6482.2580.1881.522,979,500
2/12/201482.0582.6281.2381.692,415,990
2/11/201480.8082.4280.0882.014,033,180
2/10/201480.1880.9779.4380.933,865,780
2/7/201479.2880.2778.7180.173,810,170
2/6/201479.3679.9178.6978.904,010,710
2/5/201480.4980.4978.9379.135,279,720
2/4/201478.9681.4778.8580.036,385,500
2/3/201480.7381.3778.1578.177,084,740
1/31/201480.4981.2480.3280.693,041,600
1/30/201481.4681.9980.5081.453,547,610
1/29/201480.3681.6179.9781.293,510,220
1/28/201479.5881.4979.0481.114,436,610
1/27/201481.1181.4279.9280.454,938,970
1/24/201482.5782.8081.0981.095,047,330
1/23/201483.3583.3582.0782.883,720,670
1/22/201481.6783.9781.5583.727,874,710
1/21/201480.6581.7380.6381.195,335,330
1/17/201481.8681.9080.0280.063,980,600
1/16/201481.5481.7480.6081.326,864,260
1/15/201481.1382.3881.0281.725,373,060
1/14/201478.4080.9978.4080.847,783,780
1/13/201479.5079.8278.1978.374,944,360
1/10/201478.9979.8978.5079.833,833,930
1/9/201479.1579.4178.1579.084,591,730
1/8/201479.8680.0078.6779.044,348,240
1/7/201478.8579.9278.1779.844,125,060
1/6/201478.3778.6777.8078.344,037,280
1/3/201478.7179.2378.1478.312,229,420
1/2/201479.0379.0378.0178.563,352,840
12/31/201379.0479.5978.5479.322,258,920
12/30/201379.3379.8678.8079.092,334,610
12/27/201378.3079.6978.1779.403,045,210
12/26/201378.4978.5177.8978.222,543,980
12/24/201378.5078.5978.2678.402,203,730
12/23/201379.1179.2878.3178.493,634,190
12/20/201378.9679.5378.6478.776,048,000
12/19/201379.5379.5978.8079.026,302,360
12/18/201379.0979.7178.0079.657,627,310
12/17/201378.9079.7678.6879.118,707,960
12/16/201378.5379.9078.2979.0710,356,800
12/13/201373.7078.3273.6078.3038,542,400
12/12/201383.7184.8683.5083.674,731,060
12/11/201385.2785.3783.4183.595,111,710
12/10/201386.1987.2885.1985.265,517,710
12/9/201386.6686.8485.4386.194,132,730
12/6/201388.6789.0286.3786.653,948,420
12/5/201388.2189.0587.7587.992,696,940
12/4/201389.5089.5188.0188.613,568,280
12/3/201388.5789.7088.0089.504,232,460
12/2/201388.9289.1288.0988.512,452,200
11/29/201388.5389.8487.6688.822,505,700
11/27/201390.2290.5388.1688.603,667,900
11/26/201390.3391.0289.2490.572,633,710
11/25/201391.9691.9689.9090.522,498,290
11/22/201392.7492.7591.5292.042,093,930
11/21/201391.4092.4890.9892.272,081,990
Trading Center