| ANADARKO PETROLEUM CORP. Add to My Watchlist | (NYSE: APC) |
| ANADARKO | 63.33 | -0.21 (-0.33%) | 610,347 |
| Historical Data for APC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 63.03 | 64.34 | 62.61 | 4,433,388 | 63.54 | +1.21 +1.94% |
| 02/08/10 | 63.02 | 63.81 | 61.93 | 2,855,378 | 62.33 | -0.62 -0.98% |
| 02/05/10 | 62.66 | 63.44 | 60.75 | 6,920,452 | 62.95 | +0.16 +0.25% |
| 02/04/10 | 65.05 | 65.47 | 62.78 | 4,745,576 | 62.79 | -3.62 -5.45% |
| 02/03/10 | 66.24 | 67.05 | 65.86 | 3,831,705 | 66.41 | +0.07 +0.11% |
| 02/02/10 | 64.86 | 66.49 | 63.86 | 4,203,135 | 66.34 | +1.75 +2.72% |
| 02/01/10 | 64.42 | 65.37 | 63.92 | 4,073,246 | 64.58 | +0.80 +1.26% |
| 01/29/10 | 66.07 | 66.68 | 63.35 | 4,575,082 | 63.78 | -1.60 -2.45% |
| 01/28/10 | 66.54 | 67.00 | 65.17 | 6,638,603 | 65.38 | +0.40 +0.62% |
| 01/27/10 | 65.94 | 66.21 | 63.92 | 5,902,980 | 64.98 | +1.09 +1.71% |
| 01/26/10 | 64.24 | 65.38 | 63.59 | 3,250,427 | 63.89 | -1.04 -1.60% |
| 01/25/10 | 63.88 | 65.72 | 63.55 | 4,048,532 | 64.93 | +1.80 +2.85% |
| 01/22/10 | 64.00 | 65.00 | 62.98 | 4,472,489 | 63.13 | -1.02 -1.59% |
| 01/21/10 | 67.11 | 67.30 | 64.02 | 5,660,848 | 64.15 | -1.62 -2.46% |
| 01/20/10 | 66.07 | 66.35 | 65.36 | 3,065,421 | 65.77 | -1.15 -1.72% |
| 01/19/10 | 65.17 | 66.92 | 65.17 | 2,843,491 | 66.92 | +1.03 +1.56% |
| 01/18/10 | 65.89 | 65.89 | 65.89 | 0 | 65.89 | 0.00 0.00% |
| 01/15/10 | 66.77 | 67.01 | 65.15 | 3,801,991 | 65.89 | -0.88 -1.32% |
| 01/14/10 | 66.70 | 66.85 | 65.98 | 2,788,025 | 66.77 | +0.30 +0.45% |
| 01/13/10 | 64.37 | 66.88 | 63.43 | 5,104,724 | 66.47 | +2.33 +3.63% |
| 01/12/10 | 65.65 | 65.65 | 63.70 | 5,458,286 | 64.14 | -2.17 -3.27% |
| 01/11/10 | 67.58 | 68.20 | 65.73 | 3,324,998 | 66.31 | -0.75 -1.12% |
| 01/08/10 | 66.71 | 67.22 | 66.27 | 2,662,329 | 67.06 | +0.03 +0.04% |
| 01/07/10 | 66.86 | 67.34 | 66.17 | 2,761,566 | 67.03 | -0.11 -0.16% |
| 01/06/10 | 66.84 | 67.62 | 66.37 | 3,211,967 | 67.14 | +0.58 +0.87% |
| 01/05/10 | 65.16 | 66.80 | 64.74 | 4,087,484 | 66.56 | +1.82 +2.81% |
| 01/04/10 | 63.60 | 64.90 | 63.47 | 3,301,058 | 64.74 | +2.32 +3.72% |
| 01/01/10 | 62.42 | 62.42 | 62.42 | 0 | 62.42 | 0.00 0.00% |
| 12/31/09 | 63.57 | 63.75 | 62.41 | 2,221,832 | 62.42 | -1.12 -1.76% |
| 12/30/09 | 63.67 | 63.85 | 63.03 | 1,851,115 | 63.54 | -0.46 -0.72% |
| 12/29/09 | 64.53 | 64.95 | 63.90 | 2,053,747 | 64.00 | -0.49 -0.76% |
| 12/28/09 | 64.60 | 64.93 | 63.81 | 2,227,429 | 64.49 | +0.32 +0.50% |
| 12/25/09 | 64.59 | 64.97 | 64.05 | 845,976 | 64.17 | 0.00 0.00% |
| 12/24/09 | 64.59 | 64.97 | 64.05 | 845,976 | 64.17 | -0.06 -0.09% |
| 12/23/09 | 63.10 | 64.30 | 62.74 | 3,293,498 | 64.23 | +1.56 +2.49% |
| 12/22/09 | 62.50 | 63.09 | 61.40 | 3,114,754 | 62.67 | +0.49 +0.79% |
| 12/21/09 | 61.82 | 62.69 | 61.43 | 3,429,799 | 62.18 | +1.03 +1.68% |
| 12/18/09 | 62.50 | 62.60 | 60.80 | 5,595,509 | 61.15 | -0.69 -1.12% |
| 12/17/09 | 62.91 | 63.10 | 61.61 | 5,521,515 | 61.84 | -0.86 -1.37% |
| 12/16/09 | 61.21 | 63.03 | 60.97 | 6,464,127 | 62.70 | +1.95 +3.21% |
| 12/15/09 | 60.11 | 61.23 | 60.11 | 4,174,274 | 60.75 | +0.19 +0.31% |
| 12/14/09 | 60.21 | 60.82 | 59.98 | 8,378,741 | 60.56 | +2.57 +4.43% |
| 12/11/09 | 58.84 | 58.90 | 57.33 | 4,351,545 | 57.99 | -0.24 -0.41% |
| 12/10/09 | 58.62 | 59.25 | 57.91 | 8,386,970 | 58.23 | +1.12 +1.96% |
| 12/09/09 | 57.85 | 57.85 | 55.87 | 5,580,036 | 57.11 | -0.36 -0.63% |
| 12/08/09 | 58.10 | 58.68 | 57.00 | 4,546,707 | 57.47 | -0.80 -1.37% |
| 12/07/09 | 59.81 | 59.84 | 58.13 | 7,796,647 | 58.27 | -1.98 -3.29% |
| 12/04/09 | 60.79 | 61.92 | 59.56 | 4,652,745 | 60.25 | +0.35 +0.58% |
| 12/03/09 | 61.35 | 61.54 | 59.73 | 4,695,323 | 59.90 | -1.06 -1.74% |
| 12/02/09 | 61.39 | 62.02 | 60.66 | 3,011,793 | 60.96 | -0.60 -0.97% |
| \/ Download Data To Spreadsheet | ||||||
