|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 6,038,600 | 93.40 | 96.50 | 93.10 | 96.24 | 00:00:00 | | 2005-09-27 | 3,375,800 | 95.70 | 95.87 | 94.36 | 95.70 | 00:00:00 | | 2005-09-28 | 3,667,800 | 95.95 | 97.25 | 94.53 | 97.23 | 00:00:00 | | 2005-09-29 | 3,120,800 | 97.49 | 97.91 | 96.31 | 97.58 | 00:00:00 | | 2005-09-30 | 2,976,800 | 97.30 | 97.40 | 95.55 | 95.75 | 00:00:00 | | 2005-10-03 | 2,497,400 | 96.55 | 96.85 | 95.65 | 96.04 | 00:00:00 | | 2005-10-04 | 6,206,800 | 95.05 | 95.05 | 90.84 | 91.28 | 00:00:00 | | 2005-10-05 | 8,237,000 | 91.75 | 92.75 | 88.30 | 88.32 | 00:00:00 | | 2005-10-06 | 10,157,200 | 87.85 | 89.61 | 85.74 | 88.20 | 00:00:00 | | 2005-10-07 | 5,918,400 | 88.90 | 90.35 | 88.85 | 89.88 | 00:00:00 | | 2005-10-10 | 5,452,800 | 89.50 | 89.70 | 88.00 | 89.17 | 00:00:00 | | 2005-10-11 | 5,996,200 | 90.48 | 92.25 | 90.32 | 91.83 | 00:00:00 | | 2005-10-12 | 5,177,600 | 91.58 | 91.97 | 89.55 | 90.28 | 00:00:00 | | 2005-10-13 | 9,281,400 | 89.25 | 89.25 | 83.90 | 86.57 | 00:00:00 | | 2005-10-14 | 7,429,400 | 86.80 | 90.21 | 85.26 | 89.73 | 00:00:00 | | 2005-10-17 | 4,828,600 | 90.80 | 91.99 | 90.25 | 91.45 | 00:00:00 | | 2005-10-18 | 7,962,000 | 90.95 | 92.33 | 88.57 | 88.57 | 00:00:00 | | 2005-10-19 | 8,131,400 | 88.57 | 90.17 | 85.61 | 89.83 | 00:00:00 | | 2005-10-20 | 7,715,200 | 88.75 | 89.35 | 84.07 | 85.51 | 00:00:00 | | 2005-10-21 | 5,119,200 | 85.45 | 87.90 | 84.95 | 86.24 | 00:00:00 | | 2005-10-24 | 4,458,000 | 85.75 | 89.84 | 85.57 | 89.81 | 00:00:00 | | 2005-10-25 | 6,976,400 | 91.14 | 92.47 | 89.26 | 91.90 | 00:00:00 | | 2005-10-26 | 6,383,400 | 91.85 | 93.02 | 89.63 | 90.21 | 00:00:00 | | 2005-10-27 | 4,747,600 | 91.05 | 91.15 | 87.25 | 87.25 | 00:00:00 | | 2005-10-28 | 5,263,600 | 87.80 | 90.92 | 86.20 | 90.69 | 00:00:00 | | 2005-10-31 | 4,851,600 | 91.19 | 92.90 | 89.33 | 90.71 | 00:00:00 | | 2005-11-01 | 4,690,600 | 89.25 | 90.56 | 89.05 | 90.11 | 00:00:00 | | 2005-11-02 | 3,818,400 | 89.90 | 91.37 | 89.54 | 90.90 | 00:00:00 | | 2005-11-03 | 4,876,200 | 91.75 | 93.48 | 91.40 | 92.90 | 00:00:00 | | 2005-11-04 | 5,061,200 | 92.45 | 92.45 | 88.79 | 89.30 | 00:00:00 | | 2005-11-07 | 5,378,200 | 89.15 | 89.50 | 87.11 | 87.91 | 00:00:00 | | 2005-11-08 | 3,881,200 | 87.70 | 89.67 | 86.78 | 88.67 | 00:00:00 | | 2005-11-09 | 5,579,600 | 87.95 | 89.96 | 86.11 | 87.30 | 00:00:00 | | 2005-11-10 | 6,672,400 | 86.85 | 86.93 | 83.80 | 84.60 | 00:00:00 | | 2005-11-11 | 4,391,000 | 84.60 | 86.45 | 84.10 | 86.14 | 00:00:00 | | 2005-11-14 | 5,390,000 | 86.95 | 87.25 | 84.12 | 85.67 | 00:00:00 | | 2005-11-15 | 5,772,800 | 85.25 | 88.97 | 85.25 | 86.97 | 00:00:00 | | 2005-11-16 | 4,433,800 | 87.47 | 89.63 | 87.28 | 89.45 | 00:00:00 | | 2005-11-17 | 5,350,800 | 90.05 | 90.30 | 88.32 | 89.04 | 00:00:00 | | 2005-11-18 | 4,018,800 | 89.70 | 89.70 | 87.26 | 87.97 | 00:00:00 | | 2005-11-21 | 3,768,400 | 88.48 | 90.33 | 88.48 | 90.27 | 00:00:00 | | 2005-11-22 | 3,099,600 | 90.80 | 91.75 | 90.35 | 91.54 | 00:00:00 | | 2005-11-23 | 3,662,400 | 91.03 | 91.50 | 89.76 | 90.88 | 00:00:00 | | 2005-11-25 | 1,204,200 | 91.13 | 91.56 | 90.68 | 91.35 | 00:00:00 | | 2005-11-28 | 5,568,400 | 90.50 | 90.76 | 88.06 | 88.12 | 00:00:00 | | 2005-11-29 | 5,182,600 | 88.65 | 90.12 | 88.37 | 89.50 | 00:00:00 | | 2005-11-30 | 5,375,200 | 89.90 | 91.51 | 89.80 | 90.61 | 00:00:00 | | 2005-12-01 | 5,646,200 | 91.10 | 92.95 | 91.00 | 92.65 | 00:00:00 | | 2005-12-02 | 4,747,000 | 92.90 | 93.88 | 92.16 | 93.49 | 00:00:00 | | 2005-12-05 | 4,680,400 | 94.90 | 94.96 | 93.67 | 94.50 | 00:00:00 | | 2005-12-06 | 5,365,400 | 94.30 | 96.05 | 93.80 | 95.62 | 00:00:00 | | 2005-12-07 | 4,777,400 | 96.10 | 97.15 | 94.27 | 94.94 | 00:00:00 | | 2005-12-08 | 5,056,800 | 95.40 | 98.07 | 94.74 | 97.97 | 00:00:00 | | 2005-12-09 | 4,521,200 | 97.12 | 97.49 | 95.82 | 97.00 | 00:00:00 | | 2005-12-12 | 4,824,400 | 98.55 | 99.09 | 97.72 | 98.77 | 00:00:00 | | 2005-12-13 | 5,356,600 | 100.40 | 101.42 | 99.00 | 99.28 | 00:00:00 | | 2005-12-14 | 4,251,200 | 99.00 | 100.97 | 97.95 | 100.76 | 00:00:00 | | 2005-12-15 | 5,331,200 | 100.30 | 100.70 | 97.97 | 98.55 | 00:00:00 | | 2005-12-16 | 5,030,400 | 98.65 | 98.70 | 95.67 | 95.82 | 00:00:00 | | 2005-12-19 | 5,197,600 | 96.00 | 96.46 | 94.40 | 95.97 | 00:00:00 | | 2005-12-20 | 4,030,000 | 97.15 | 98.21 | 96.67 | 97.42 | 00:00:00 | | 2005-12-21 | 4,781,200 | 98.15 | 98.91 | 95.83 | 96.26 | 00:00:00 | | 2005-12-22 | 3,708,000 | 96.80 | 96.98 | 95.61 | 95.70 | 00:00:00 | | 2005-12-23 | 5,133,400 | 93.80 | 95.04 | 93.16 | 94.65 | 00:00:00 | | 2005-12-27 | 5,802,000 | 94.08 | 94.08 | 92.44 | 92.90 | 00:00:00 | | 2005-12-28 | 4,730,200 | 93.75 | 94.93 | 93.52 | 94.07 | 00:00:00 | | 2005-12-29 | 4,106,000 | 93.90 | 95.44 | 92.97 | 93.65 | 00:00:00 | | 2005-12-30 | 3,191,800 | 93.15 | 95.57 | 92.97 | 94.75 | 00:00:00 | | 2006-01-03 | 5,474,400 | 95.50 | 97.52 | 94.98 | 97.40 | 00:00:00 | | 2006-01-04 | 5,024,000 | 96.90 | 98.35 | 96.35 | 98.27 | 00:00:00 | | 2006-01-05 | 6,053,000 | 97.85 | 97.85 | 94.70 | 95.50 | 00:00:00 | | 2006-01-06 | 7,645,600 | 97.70 | 100.71 | 97.49 | 98.89 | 00:00:00 | | 2006-01-09 | 4,571,800 | 99.00 | 100.30 | 98.30 | 99.57 | 00:00:00 | | 2006-01-10 | 5,618,400 | 99.22 | 101.89 | 99.16 | 101.28 | 00:00:00 | | 2006-01-11 | 5,857,200 | 101.10 | 102.40 | 100.05 | 101.30 | 00:00:00 | | 2006-01-12 | 4,930,600 | 101.90 | 103.34 | 100.60 | 100.91 | 00:00:00 | | 2006-01-13 | 3,273,800 | 100.35 | 102.45 | 100.31 | 102.45 | 00:00:00 | | 2006-01-17 | 4,836,000 | 105.00 | 105.53 | 103.74 | 105.52 | 00:00:00 | | 2006-01-18 | 6,022,800 | 105.20 | 106.05 | 102.90 | 104.98 | 00:00:00 | | 2006-01-19 | 5,030,600 | 103.09 | 108.25 | 103.09 | 107.85 | 00:00:00 | | 2006-01-20 | 7,136,200 | 108.50 | 109.91 | 105.61 | 106.85 | 00:00:00 | | 2006-01-23 | 6,376,400 | 106.25 | 108.60 | 105.05 | 108.12 | 00:00:00 | | 2006-01-24 | 3,806,400 | 107.40 | 108.98 | 106.86 | 107.30 | 00:00:00 | | 2006-01-25 | 5,946,400 | 107.80 | 108.26 | 103.75 | 105.05 | 00:00:00 | | 2006-01-26 | 5,757,800 | 105.38 | 105.65 | 101.05 | 104.37 | 00:00:00 | | 2006-01-27 | 3,310,400 | 106.00 | 107.48 | 105.75 | 107.14 | 00:00:00 | | 2006-01-30 | 3,924,600 | 107.65 | 110.15 | 107.55 | 109.03 | 00:00:00 | | 2006-01-31 | 4,144,400 | 107.95 | 108.53 | 106.74 | 107.82 | 00:00:00 | | 2006-02-01 | 4,807,200 | 107.82 | 109.13 | 104.56 | 104.56 | 00:00:00 | | 2006-02-02 | 6,055,200 | 104.25 | 105.69 | 102.00 | 103.70 | 00:00:00 | | 2006-02-03 | 4,881,400 | 104.20 | 105.45 | 102.15 | 103.70 | 00:00:00 | | 2006-02-06 | 3,917,800 | 104.90 | 106.80 | 104.80 | 105.59 | 00:00:00 | | 2006-02-07 | 6,629,600 | 104.80 | 104.80 | 101.15 | 102.13 | 00:00:00 | | 2006-02-08 | 6,447,600 | 103.75 | 103.81 | 99.51 | 103.00 | 00:00:00 | | 2006-02-09 | 7,749,600 | 103.70 | 104.95 | 98.54 | 99.09 | 00:00:00 | | 2006-02-10 | 6,767,000 | 99.34 | 99.89 | 96.76 | 98.62 | 00:00:00 | | 2006-02-13 | 5,210,400 | 98.37 | 99.99 | 96.20 | 97.06 | 00:00:00 | | 2006-02-14 | 7,229,400 | 96.00 | 98.48 | 94.80 | 97.07 | 00:00:00 | | 2006-02-15 | 6,270,600 | 97.37 | 99.05 | 96.22 | 97.20 | 00:00:00 | | 2006-02-16 | 5,955,400 | 97.65 | 100.73 | 97.65 | 100.20 | 00:00:00 | | 2006-02-17 | 4,896,600 | 100.40 | 102.40 | 100.07 | 101.07 | 00:00:00 | | 2006-02-21 | 4,642,000 | 103.50 | 103.89 | 101.26 | 102.78 | 00:00:00 | | 2006-02-22 | 4,470,200 | 102.00 | 102.03 | 100.70 | 101.50 | 00:00:00 | | 2006-02-23 | 4,561,800 | 101.55 | 103.45 | 99.91 | 100.54 | 00:00:00 | | 2006-02-24 | 4,007,800 | 103.01 | 103.66 | 101.40 | 102.09 | 00:00:00 | | 2006-02-27 | 3,200,600 | 101.55 | 101.60 | 99.70 | 99.86 | 00:00:00 | | 2006-02-28 | 5,416,000 | 99.03 | 99.27 | 97.43 | 99.16 | 00:00:00 | | 2006-03-01 | 4,241,400 | 99.60 | 100.06 | 98.06 | 98.98 | 00:00:00 | | 2006-03-02 | 6,960,800 | 98.98 | 102.35 | 98.30 | 101.73 | 00:00:00 | | 2006-03-03 | 3,220,800 | 101.05 | 102.97 | 101.04 | 102.07 | 00:00:00 | | 2006-03-06 | 4,794,800 | 101.15 | 101.20 | 98.10 | 98.35 | 00:00:00 | | 2006-03-07 | 5,235,800 | 98.10 | 98.46 | 95.89 | 96.86 | 00:00:00 | | 2006-03-08 | 7,530,200 | 95.80 | 97.21 | 94.50 | 95.97 | 00:00:00 | | 2006-03-09 | 8,820,000 | 96.50 | 96.85 | 94.25 | 94.29 | 00:00:00 | | 2006-03-10 | 6,012,600 | 94.00 | 95.78 | 92.85 | 95.01 | 00:00:00 | | 2006-03-13 | 4,426,200 | 95.50 | 97.60 | 95.50 | 97.45 | 00:00:00 | | 2006-03-14 | 4,953,800 | 97.60 | 99.38 | 96.32 | 99.26 | 00:00:00 | | 2006-03-15 | 4,085,000 | 98.55 | 99.58 | 97.50 | 99.50 | 00:00:00 | | 2006-03-16 | 4,999,200 | 99.30 | 100.98 | 98.00 | 100.50 | 00:00:00 | | 2006-03-17 | 4,574,000 | 101.00 | 101.03 | 99.39 | 99.91 | 00:00:00 | | 2006-03-20 | 4,243,200 | 99.33 | 99.76 | 96.85 | 97.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
