|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 7,897,700 | 38.99 | 39.34 | 38.40 | 38.63 | 00:00:00 | | 2007-03-06 | 6,713,600 | 39.06 | 39.62 | 39.03 | 39.50 | 00:00:00 | | 2007-03-07 | 6,900,400 | 39.31 | 40.90 | 39.26 | 40.10 | 00:00:00 | | 2007-03-08 | 5,222,300 | 40.36 | 40.68 | 39.70 | 39.98 | 00:00:00 | | 2007-03-09 | 9,707,500 | 40.28 | 41.02 | 39.91 | 40.75 | 00:00:00 | | 2007-03-12 | 7,489,700 | 40.04 | 40.66 | 39.99 | 40.37 | 00:00:00 | | 2007-03-13 | 7,222,100 | 40.26 | 40.97 | 39.92 | 40.08 | 00:00:00 | | 2007-03-14 | 6,772,200 | 39.98 | 40.40 | 39.41 | 40.09 | 00:00:00 | | 2007-03-15 | 7,575,200 | 39.41 | 40.10 | 39.41 | 39.95 | 00:00:00 | | 2007-03-16 | 5,219,800 | 40.14 | 40.21 | 39.34 | 39.45 | 00:00:00 | | 2007-03-19 | 5,175,300 | 39.73 | 40.54 | 39.60 | 40.48 | 00:00:00 | | 2007-03-20 | 6,003,000 | 40.50 | 40.64 | 40.07 | 40.35 | 00:00:00 | | 2007-03-21 | 5,431,000 | 40.55 | 41.26 | 40.19 | 41.09 | 00:00:00 | | 2007-03-22 | 7,440,400 | 41.53 | 41.96 | 41.17 | 41.74 | 00:00:00 | | 2007-03-23 | 4,622,400 | 41.89 | 41.96 | 41.52 | 41.73 | 00:00:00 | | 2007-03-26 | 7,903,300 | 41.96 | 42.90 | 41.71 | 42.73 | 00:00:00 | | 2007-03-27 | 6,011,600 | 42.62 | 42.90 | 42.36 | 42.76 | 00:00:00 | | 2007-03-28 | 7,666,800 | 43.09 | 43.17 | 42.49 | 42.89 | 00:00:00 | | 2007-03-29 | 6,279,500 | 43.02 | 43.58 | 43.02 | 43.29 | 00:00:00 | | 2007-03-30 | 4,506,000 | 43.13 | 43.39 | 42.72 | 42.98 | 00:00:00 | | 2007-04-02 | 5,863,400 | 43.23 | 43.73 | 43.00 | 43.70 | 00:00:00 | | 2007-04-03 | 4,594,800 | 43.36 | 43.92 | 43.06 | 43.68 | 00:00:00 | | 2007-04-04 | 4,247,700 | 43.62 | 43.97 | 43.22 | 43.80 | 00:00:00 | | 2007-04-05 | 3,605,300 | 43.90 | 44.41 | 43.68 | 44.30 | 00:00:00 | | 2007-04-09 | 4,690,800 | 44.50 | 45.21 | 44.28 | 44.47 | 00:00:00 | | 2007-04-10 | 5,198,300 | 44.28 | 45.37 | 44.28 | 45.35 | 00:00:00 | | 2007-04-11 | 4,386,400 | 45.37 | 45.66 | 45.09 | 45.32 | 00:00:00 | | 2007-04-12 | 6,506,800 | 45.50 | 46.21 | 44.97 | 46.07 | 00:00:00 | | 2007-04-13 | 4,659,200 | 45.30 | 46.29 | 45.30 | 46.11 | 00:00:00 | | 2007-04-16 | 4,894,000 | 46.00 | 46.60 | 45.71 | 46.40 | 00:00:00 | | 2007-04-17 | 5,039,700 | 46.77 | 46.82 | 45.82 | 46.10 | 00:00:00 | | 2007-04-18 | 3,984,800 | 45.42 | 46.42 | 45.40 | 46.24 | 00:00:00 | | 2007-04-19 | 3,866,100 | 45.84 | 45.89 | 45.33 | 45.54 | 00:00:00 | | 2007-04-20 | 6,321,900 | 45.98 | 46.28 | 45.67 | 46.22 | 00:00:00 | | 2007-04-23 | 8,215,600 | 46.22 | 47.73 | 45.96 | 47.37 | 00:00:00 | | 2007-04-24 | 4,526,200 | 47.39 | 47.53 | 46.75 | 47.00 | 00:00:00 | | 2007-04-25 | 3,987,700 | 47.55 | 48.16 | 47.20 | 47.78 | 00:00:00 | | 2007-04-26 | 5,047,400 | 47.64 | 47.83 | 47.16 | 47.47 | 00:00:00 | | 2007-04-27 | 2,767,800 | 47.37 | 47.75 | 46.83 | 47.33 | 00:00:00 | | 2007-04-30 | 3,281,100 | 47.45 | 47.93 | 45.85 | 46.66 | 00:00:00 | | 2007-05-01 | 6,779,900 | 44.86 | 46.59 | 44.86 | 46.27 | 00:00:00 | | 2007-05-02 | 6,569,500 | 46.27 | 46.50 | 45.42 | 45.51 | 00:00:00 | | 2007-05-03 | 4,647,200 | 45.24 | 46.12 | 45.11 | 45.98 | 00:00:00 | | 2007-05-04 | 4,313,500 | 46.20 | 46.99 | 45.83 | 45.97 | 00:00:00 | | 2007-05-07 | 2,760,900 | 45.85 | 46.30 | 45.70 | 46.10 | 00:00:00 | | 2007-05-08 | 4,124,100 | 45.87 | 45.92 | 45.17 | 45.66 | 00:00:00 | | 2007-05-09 | 5,015,000 | 46.11 | 46.11 | 45.39 | 45.76 | 00:00:00 | | 2007-05-10 | 5,497,300 | 45.85 | 45.86 | 44.56 | 44.89 | 00:00:00 | | 2007-05-11 | 3,458,800 | 45.05 | 45.73 | 45.00 | 45.57 | 00:00:00 | | 2007-05-14 | 4,346,000 | 45.41 | 46.45 | 45.26 | 46.20 | 00:00:00 | | 2007-05-15 | 7,376,600 | 46.20 | 46.77 | 45.93 | 46.47 | 00:00:00 | | 2007-05-16 | 6,292,100 | 47.00 | 47.58 | 46.71 | 47.20 | 00:00:00 | | 2007-05-17 | 5,695,900 | 47.20 | 48.91 | 46.97 | 48.34 | 00:00:00 | | 2007-05-18 | 4,373,800 | 48.23 | 49.24 | 48.23 | 48.94 | 00:00:00 | | 2007-05-21 | 7,313,500 | 49.50 | 49.94 | 49.25 | 49.41 | 00:00:00 | | 2007-05-22 | 4,627,800 | 49.50 | 49.65 | 48.63 | 48.74 | 00:00:00 | | 2007-05-23 | 4,473,200 | 48.89 | 49.30 | 48.63 | 48.84 | 00:00:00 | | 2007-05-24 | 6,096,600 | 48.76 | 48.88 | 47.41 | 47.76 | 00:00:00 | | 2007-05-25 | 2,247,900 | 48.35 | 48.48 | 48.06 | 48.38 | 00:00:00 | | 2007-05-29 | 5,301,200 | 48.70 | 49.30 | 48.55 | 48.95 | 00:00:00 | | 2007-05-30 | 4,732,000 | 49.83 | 49.83 | 48.58 | 49.58 | 00:00:00 | | 2007-05-31 | 4,821,800 | 49.60 | 49.99 | 49.35 | 49.65 | 00:00:00 | | 2007-06-01 | 5,797,200 | 49.83 | 50.10 | 49.42 | 49.65 | 00:00:00 | | 2007-06-04 | 7,488,200 | 50.09 | 52.18 | 49.75 | 51.95 | 00:00:00 | | 2007-06-05 | 4,659,200 | 51.72 | 51.79 | 50.68 | 51.03 | 00:00:00 | | 2007-06-06 | 4,728,700 | 50.83 | 50.88 | 50.00 | 50.30 | 00:00:00 | | 2007-06-07 | 6,443,200 | 50.05 | 50.82 | 48.90 | 48.94 | 00:00:00 | | 2007-06-08 | 4,789,200 | 49.60 | 50.23 | 48.55 | 50.18 | 00:00:00 | | 2007-06-11 | 3,457,600 | 50.29 | 50.89 | 50.01 | 50.24 | 00:00:00 | | 2007-06-12 | 3,210,600 | 50.00 | 50.93 | 49.49 | 50.17 | 00:00:00 | | 2007-06-13 | 4,189,200 | 50.46 | 51.58 | 50.43 | 51.43 | 00:00:00 | | 2007-06-14 | 5,184,200 | 51.99 | 52.99 | 51.68 | 52.77 | 00:00:00 | | 2007-06-15 | 5,121,400 | 52.95 | 53.87 | 52.94 | 53.85 | 00:00:00 | | 2007-06-18 | 6,490,000 | 55.11 | 55.11 | 54.41 | 54.90 | 00:00:00 | | 2007-06-19 | 4,435,800 | 54.40 | 55.61 | 54.32 | 55.33 | 00:00:00 | | 2007-06-20 | 6,551,400 | 55.21 | 55.82 | 53.71 | 53.82 | 00:00:00 | | 2007-06-21 | 4,634,000 | 54.30 | 55.14 | 54.01 | 54.82 | 00:00:00 | | 2007-06-22 | 4,039,400 | 54.75 | 55.08 | 53.72 | 54.03 | 00:00:00 | | 2007-06-25 | 5,072,900 | 53.24 | 53.76 | 52.34 | 52.80 | 00:00:00 | | 2007-06-26 | 6,168,200 | 52.93 | 53.00 | 50.85 | 51.23 | 00:00:00 | | 2007-06-27 | 4,031,700 | 50.95 | 52.28 | 50.53 | 52.16 | 00:00:00 | | 2007-06-28 | 5,684,100 | 52.50 | 52.69 | 51.15 | 51.54 | 00:00:00 | | 2007-06-29 | 5,236,200 | 52.18 | 52.69 | 51.78 | 51.99 | 00:00:00 | | 2007-07-02 | 4,896,000 | 52.34 | 52.46 | 51.22 | 51.89 | 00:00:00 | | 2007-07-03 | 2,304,900 | 52.06 | 52.51 | 52.00 | 52.30 | 00:00:00 | | 2007-07-05 | 3,959,400 | 52.55 | 53.36 | 51.86 | 52.40 | 00:00:00 | | 2007-07-06 | 3,545,800 | 52.86 | 52.98 | 52.05 | 52.23 | 00:00:00 | | 2007-07-09 | 4,291,600 | 51.66 | 52.94 | 51.66 | 52.40 | 00:00:00 | | 2007-07-10 | 3,462,100 | 52.16 | 52.48 | 51.67 | 51.77 | 00:00:00 | | 2007-07-11 | 2,786,500 | 51.64 | 51.96 | 51.07 | 51.74 | 00:00:00 | | 2007-07-12 | 3,358,600 | 52.31 | 52.42 | 51.50 | 51.96 | 00:00:00 | | 2007-07-13 | 4,560,700 | 52.00 | 52.97 | 51.17 | 52.42 | 00:00:00 | | 2007-07-16 | 3,233,700 | 52.52 | 53.00 | 51.86 | 52.32 | 00:00:00 | | 2007-07-17 | 4,616,900 | 52.81 | 53.86 | 52.36 | 52.46 | 00:00:00 | | 2007-07-18 | 5,091,700 | 52.71 | 54.29 | 52.48 | 54.03 | 00:00:00 | | 2007-07-19 | 3,157,100 | 54.25 | 54.92 | 53.86 | 54.77 | 00:00:00 | | 2007-07-20 | 4,073,800 | 54.61 | 54.97 | 53.51 | 53.95 | 00:00:00 | | 2007-07-23 | 3,765,700 | 54.69 | 54.75 | 52.36 | 53.04 | 00:00:00 | | 2007-07-24 | 4,458,700 | 52.96 | 52.96 | 50.82 | 51.27 | 00:00:00 | | 2007-07-25 | 4,297,100 | 51.60 | 52.03 | 50.10 | 51.63 | 00:00:00 | | 2007-07-26 | 6,548,800 | 50.05 | 51.30 | 48.46 | 50.13 | 00:00:00 | | 2007-07-27 | 6,278,800 | 50.10 | 50.99 | 48.30 | 49.59 | 00:00:00 | | 2007-07-30 | 5,445,400 | 48.70 | 50.91 | 48.70 | 50.10 | 00:00:00 | | 2007-07-31 | 6,242,100 | 51.85 | 53.36 | 50.32 | 50.33 | 00:00:00 | | 2007-08-01 | 6,296,000 | 50.79 | 51.78 | 49.74 | 51.24 | 00:00:00 | | 2007-08-02 | 4,697,200 | 51.97 | 52.46 | 50.54 | 51.67 | 00:00:00 | | 2007-08-03 | 4,574,000 | 51.61 | 52.17 | 49.65 | 49.89 | 00:00:00 | | 2007-08-06 | 5,216,800 | 49.40 | 50.69 | 48.18 | 50.46 | 00:00:00 | | 2007-08-07 | 5,155,200 | 50.00 | 50.79 | 49.60 | 50.47 | 00:00:00 | | 2007-08-08 | 5,745,400 | 50.67 | 51.75 | 49.70 | 50.38 | 00:00:00 | | 2007-08-09 | 8,572,900 | 49.00 | 50.32 | 47.70 | 47.70 | 00:00:00 | | 2007-08-10 | 6,642,200 | 46.56 | 48.89 | 46.28 | 48.57 | 00:00:00 | | 2007-08-13 | 4,466,500 | 49.31 | 50.46 | 49.12 | 49.33 | 00:00:00 | | 2007-08-14 | 4,553,100 | 49.69 | 49.82 | 48.26 | 48.47 | 00:00:00 | | 2007-08-15 | 5,224,700 | 48.47 | 49.00 | 46.87 | 47.14 | 00:00:00 | | 2007-08-16 | 8,744,400 | 46.25 | 47.71 | 45.47 | 47.48 | 00:00:00 | | 2007-08-17 | 5,313,900 | 49.62 | 49.62 | 47.69 | 48.55 | 00:00:00 | | 2007-08-20 | 4,353,800 | 48.55 | 49.18 | 47.49 | 48.54 | 00:00:00 | | 2007-08-21 | 3,126,200 | 48.80 | 49.00 | 47.35 | 48.19 | 00:00:00 | | 2007-08-22 | 3,792,900 | 48.90 | 49.35 | 48.47 | 48.65 | 00:00:00 | | 2007-08-23 | 2,440,400 | 49.00 | 49.49 | 48.11 | 48.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
