|
Anadarko Petroleu - [Ticker: APC] | | Last Trade | 53.70 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +1.17 (+1.02%) | Open | 53.17 | High | 54.21 | Low | 52.88 | Volume | 4,411,054 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 49.62 x 400 - 49.63 x 500 | Former Close | 52.53 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | APC quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 4,689,000 | 77.19 | 78.88 | 76.74 | 78.23 | 00:00:00 | 2005-04-07 | 4,851,600 | 78.74 | 78.84 | 76.19 | 76.94 | 00:00:00 | 2005-04-08 | 4,252,800 | 76.95 | 77.63 | 75.71 | 76.26 | 00:00:00 | 2005-04-11 | 4,194,000 | 76.26 | 77.01 | 75.50 | 76.83 | 00:00:00 | 2005-04-12 | 4,178,000 | 76.51 | 77.15 | 75.22 | 75.70 | 00:00:00 | 2005-04-13 | 4,862,600 | 75.45 | 76.06 | 74.00 | 74.25 | 00:00:00 | 2005-04-14 | 6,284,800 | 74.65 | 75.87 | 74.32 | 74.70 | 00:00:00 | 2005-04-15 | 8,035,000 | 74.75 | 74.90 | 71.12 | 71.66 | 00:00:00 | 2005-04-18 | 5,944,400 | 71.24 | 72.36 | 70.25 | 71.99 | 00:00:00 | 2005-04-19 | 5,914,200 | 73.60 | 73.79 | 72.76 | 73.17 | 00:00:00 | 2005-04-20 | 5,335,200 | 73.44 | 73.91 | 71.42 | 71.47 | 00:00:00 | 2005-04-21 | 4,081,800 | 71.72 | 74.30 | 71.42 | 74.30 | 00:00:00 | 2005-04-22 | 4,477,600 | 74.35 | 74.93 | 73.06 | 73.81 | 00:00:00 | 2005-04-25 | 4,932,800 | 74.80 | 76.04 | 74.66 | 75.46 | 00:00:00 | 2005-04-26 | 3,555,000 | 75.46 | 75.80 | 74.62 | 74.62 | 00:00:00 | 2005-04-27 | 4,232,000 | 74.55 | 75.33 | 73.14 | 73.62 | 00:00:00 | 2005-04-28 | 4,842,800 | 73.01 | 73.17 | 71.37 | 72.07 | 00:00:00 | 2005-04-29 | 4,582,600 | 72.97 | 73.84 | 72.25 | 73.04 | 00:00:00 | 2005-05-02 | 3,743,400 | 72.56 | 74.22 | 72.17 | 74.22 | 00:00:00 | 2005-05-03 | 5,320,400 | 73.75 | 73.90 | 71.05 | 71.27 | 00:00:00 | 2005-05-04 | 6,131,200 | 71.15 | 73.13 | 70.30 | 73.06 | 00:00:00 | 2005-05-05 | 4,157,800 | 73.10 | 74.50 | 73.00 | 74.27 | 00:00:00 | 2005-05-06 | 3,266,000 | 74.80 | 75.00 | 73.75 | 73.89 | 00:00:00 | 2005-05-09 | 2,670,200 | 73.99 | 74.60 | 73.96 | 74.44 | 00:00:00 | 2005-05-10 | 3,725,200 | 74.40 | 74.43 | 73.03 | 73.03 | 00:00:00 | 2005-05-11 | 4,546,800 | 72.88 | 73.39 | 72.44 | 72.96 | 00:00:00 | 2005-05-12 | 5,864,000 | 72.65 | 72.65 | 69.90 | 69.98 | 00:00:00 | 2005-05-13 | 5,356,000 | 69.94 | 70.48 | 68.63 | 69.15 | 00:00:00 | 2005-05-16 | 6,815,600 | 68.95 | 70.46 | 67.71 | 70.06 | 00:00:00 | 2005-05-17 | 4,951,800 | 70.35 | 71.84 | 69.86 | 71.80 | 00:00:00 | 2005-05-18 | 5,688,800 | 72.10 | 73.07 | 71.02 | 71.94 | 00:00:00 | 2005-05-19 | 4,098,800 | 72.00 | 73.46 | 71.87 | 73.46 | 00:00:00 | 2005-05-20 | 3,893,800 | 73.27 | 73.45 | 71.98 | 72.29 | 00:00:00 | 2005-05-23 | 4,835,600 | 74.00 | 74.49 | 72.48 | 73.39 | 00:00:00 | 2005-05-24 | 2,676,200 | 73.35 | 73.75 | 73.00 | 73.75 | 00:00:00 | 2005-05-25 | 4,253,600 | 73.41 | 74.77 | 72.80 | 74.39 | 00:00:00 | 2005-05-26 | 2,656,000 | 74.80 | 75.05 | 74.14 | 75.01 | 00:00:00 | 2005-05-27 | 2,356,800 | 75.05 | 76.21 | 74.93 | 76.09 | 00:00:00 | 2005-05-31 | 3,481,800 | 75.37 | 76.10 | 74.56 | 75.70 | 00:00:00 | 2005-06-01 | 3,507,400 | 76.15 | 77.48 | 76.14 | 77.01 | 00:00:00 | 2005-06-02 | 4,278,400 | 76.60 | 77.22 | 75.56 | 76.10 | 00:00:00 | 2005-06-03 | 2,787,200 | 76.28 | 76.93 | 75.76 | 76.17 | 00:00:00 | 2005-06-06 | 2,342,800 | 76.60 | 76.93 | 75.91 | 76.57 | 00:00:00 | 2005-06-07 | 3,360,000 | 76.75 | 77.32 | 75.43 | 75.51 | 00:00:00 | 2005-06-08 | 4,437,800 | 75.43 | 77.09 | 75.29 | 75.79 | 00:00:00 | 2005-06-09 | 3,519,200 | 76.05 | 77.62 | 75.75 | 77.62 | 00:00:00 | 2005-06-10 | 2,429,800 | 77.57 | 77.88 | 76.32 | 77.35 | 00:00:00 | 2005-06-13 | 3,361,200 | 77.10 | 78.48 | 76.50 | 78.42 | 00:00:00 | 2005-06-14 | 3,477,600 | 78.25 | 79.17 | 77.98 | 79.13 | 00:00:00 | 2005-06-15 | 5,040,600 | 79.75 | 80.71 | 79.60 | 80.47 | 00:00:00 | 2005-06-16 | 3,360,800 | 80.48 | 81.70 | 80.29 | 81.67 | 00:00:00 | 2005-06-17 | 4,342,400 | 82.14 | 82.88 | 81.47 | 82.51 | 00:00:00 | 2005-06-20 | 3,774,400 | 82.50 | 83.58 | 82.38 | 83.15 | 00:00:00 | 2005-06-21 | 3,601,000 | 82.98 | 83.49 | 81.59 | 81.77 | 00:00:00 | 2005-06-22 | 5,187,200 | 82.67 | 83.20 | 80.88 | 82.77 | 00:00:00 | 2005-06-23 | 3,777,200 | 82.83 | 84.66 | 82.55 | 83.10 | 00:00:00 | 2005-06-24 | 2,323,800 | 83.20 | 83.90 | 82.21 | 82.53 | 00:00:00 | 2005-06-27 | 3,889,800 | 82.68 | 84.84 | 82.68 | 84.66 | 00:00:00 | 2005-06-28 | 6,050,800 | 84.05 | 84.12 | 81.01 | 81.12 | 00:00:00 | 2005-06-29 | 3,531,600 | 81.08 | 81.85 | 80.15 | 81.49 | 00:00:00 | 2005-06-30 | 5,468,600 | 81.49 | 83.47 | 81.49 | 82.15 | 00:00:00 | 2005-07-01 | 3,048,200 | 82.58 | 84.76 | 82.52 | 84.66 | 00:00:00 | 2005-07-05 | 5,911,800 | 84.99 | 88.19 | 84.94 | 87.83 | 00:00:00 | 2005-07-06 | 6,628,400 | 88.00 | 88.05 | 84.93 | 85.75 | 00:00:00 | 2005-07-07 | 7,222,400 | 85.02 | 89.22 | 84.90 | 89.03 | 00:00:00 | 2005-07-08 | 7,660,800 | 89.75 | 89.98 | 87.04 | 88.42 | 00:00:00 | 2005-07-11 | 4,170,200 | 87.02 | 88.88 | 86.89 | 88.88 | 00:00:00 | 2005-07-12 | 3,307,200 | 89.13 | 90.32 | 88.66 | 90.32 | 00:00:00 | 2005-07-13 | 3,213,200 | 90.45 | 90.45 | 88.75 | 89.43 | 00:00:00 | 2005-07-14 | 5,872,800 | 89.23 | 90.01 | 85.98 | 86.30 | 00:00:00 | 2005-07-15 | 3,934,200 | 86.89 | 87.80 | 85.52 | 86.20 | 00:00:00 | 2005-07-18 | 2,570,200 | 85.74 | 85.80 | 84.57 | 85.07 | 00:00:00 | 2005-07-19 | 4,210,400 | 85.52 | 85.99 | 84.40 | 85.93 | 00:00:00 | 2005-07-20 | 3,667,800 | 86.05 | 86.67 | 84.37 | 86.09 | 00:00:00 | 2005-07-21 | 4,179,400 | 85.40 | 86.27 | 84.08 | 84.85 | 00:00:00 | 2005-07-22 | 4,607,800 | 85.32 | 88.55 | 85.30 | 88.31 | 00:00:00 | 2005-07-25 | 3,254,200 | 88.17 | 89.36 | 87.28 | 88.53 | 00:00:00 | 2005-07-26 | 2,000,600 | 88.35 | 88.85 | 87.68 | 87.95 | 00:00:00 | 2005-07-27 | 2,256,000 | 88.34 | 88.75 | 86.89 | 88.68 | 00:00:00 | 2005-07-28 | 3,249,200 | 88.57 | 89.20 | 87.32 | 89.00 | 00:00:00 | 2005-07-29 | 2,722,400 | 89.50 | 89.85 | 88.35 | 88.35 | 00:00:00 | 2005-08-01 | 2,168,800 | 88.65 | 89.73 | 88.62 | 88.72 | 00:00:00 | 2005-08-02 | 4,565,200 | 88.05 | 88.85 | 87.70 | 88.45 | 00:00:00 | 2005-08-03 | 4,516,000 | 88.56 | 88.80 | 86.90 | 87.55 | 00:00:00 | 2005-08-04 | 4,635,000 | 87.07 | 87.94 | 87.01 | 87.29 | 00:00:00 | 2005-08-05 | 3,786,600 | 87.29 | 87.32 | 84.96 | 85.84 | 00:00:00 | 2005-08-08 | 4,457,800 | 87.00 | 89.22 | 86.90 | 87.79 | 00:00:00 | 2005-08-09 | 3,876,200 | 88.00 | 88.06 | 86.74 | 87.16 | 00:00:00 | 2005-08-10 | 4,261,400 | 87.95 | 89.95 | 87.70 | 89.90 | 00:00:00 | 2005-08-11 | 3,909,800 | 90.00 | 90.89 | 89.29 | 90.67 | 00:00:00 | 2005-08-12 | 3,438,600 | 90.95 | 91.24 | 89.00 | 89.39 | 00:00:00 | 2005-08-15 | 3,571,600 | 89.39 | 89.96 | 88.80 | 89.40 | 00:00:00 | 2005-08-16 | 3,912,800 | 89.09 | 89.84 | 87.37 | 87.58 | 00:00:00 | 2005-08-17 | 5,702,200 | 87.35 | 89.58 | 84.80 | 85.34 | 00:00:00 | 2005-08-18 | 4,535,000 | 85.25 | 86.29 | 84.47 | 86.01 | 00:00:00 | 2005-08-19 | 3,283,400 | 87.25 | 88.30 | 86.85 | 88.12 | 00:00:00 | 2005-08-22 | 4,541,000 | 89.96 | 89.96 | 86.47 | 87.15 | 00:00:00 | 2005-08-23 | 3,764,800 | 87.54 | 87.95 | 85.84 | 87.47 | 00:00:00 | 2005-08-24 | 3,744,400 | 87.67 | 89.01 | 86.83 | 88.06 | 00:00:00 | 2005-08-25 | 2,118,000 | 88.00 | 88.22 | 87.30 | 87.96 | 00:00:00 | 2005-08-26 | 2,604,000 | 88.15 | 88.40 | 86.72 | 86.95 | 00:00:00 | 2005-08-29 | 4,329,200 | 88.25 | 89.01 | 86.80 | 87.35 | 00:00:00 | 2005-08-30 | 4,257,600 | 87.85 | 89.96 | 87.85 | 89.42 | 00:00:00 | 2005-08-31 | 5,689,400 | 89.55 | 92.26 | 89.00 | 90.87 | 00:00:00 | 2005-09-01 | 5,133,400 | 91.85 | 92.65 | 91.00 | 92.32 | 00:00:00 | 2005-09-02 | 4,042,400 | 92.00 | 92.00 | 90.48 | 91.75 | 00:00:00 | 2005-09-06 | 3,762,600 | 91.73 | 92.84 | 90.36 | 92.80 | 00:00:00 | 2005-09-07 | 4,806,200 | 92.52 | 94.35 | 92.18 | 92.88 | 00:00:00 | 2005-09-08 | 3,774,600 | 92.90 | 94.25 | 92.88 | 93.21 | 00:00:00 | 2005-09-09 | 3,597,000 | 93.70 | 94.66 | 93.55 | 94.54 | 00:00:00 | 2005-09-12 | 3,713,800 | 94.25 | 94.65 | 92.16 | 92.43 | 00:00:00 | 2005-09-13 | 5,659,200 | 92.20 | 92.66 | 91.06 | 91.50 | 00:00:00 | 2005-09-14 | 3,941,400 | 92.00 | 93.24 | 91.50 | 92.83 | 00:00:00 | 2005-09-15 | 3,537,800 | 93.29 | 93.88 | 92.03 | 93.25 | 00:00:00 | 2005-09-16 | 4,816,200 | 93.25 | 94.00 | 92.43 | 93.53 | 00:00:00 | 2005-09-19 | 4,760,200 | 94.98 | 97.87 | 94.80 | 97.24 | 00:00:00 | 2005-09-20 | 4,387,200 | 96.65 | 97.44 | 94.71 | 96.42 | 00:00:00 | 2005-09-21 | 4,005,200 | 97.85 | 98.50 | 97.02 | 97.97 | 00:00:00 | 2005-09-22 | 4,878,000 | 98.60 | 98.97 | 94.13 | 96.42 | 00:00:00 | 2005-09-23 | 4,388,800 | 95.81 | 95.82 | 93.21 | 93.93 | 00:00:00 | 2005-09-26 | 6,038,600 | 93.40 | 96.50 | 93.10 | 96.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|