|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,604,800 | 49.56 | 50.81 | 49.56 | 50.12 | 00:00:00 | | 2000-06-26 | 2,989,000 | 49.50 | 50.62 | 48.50 | 49.00 | 00:00:00 | | 2000-06-27 | 1,533,800 | 49.00 | 49.88 | 48.50 | 49.75 | 00:00:00 | | 2000-06-28 | 2,759,600 | 50.88 | 50.88 | 48.75 | 49.98 | 00:00:00 | | 2000-06-29 | 3,705,200 | 50.38 | 52.12 | 50.38 | 51.50 | 00:00:00 | | 2000-06-30 | 2,544,800 | 51.62 | 51.75 | 49.06 | 49.31 | 00:00:00 | | 2000-07-03 | 927,600 | 49.50 | 50.25 | 49.50 | 50.12 | 00:00:00 | | 2000-07-05 | 5,602,000 | 49.94 | 50.00 | 44.75 | 45.12 | 00:00:00 | | 2000-07-06 | 4,829,600 | 46.00 | 46.62 | 44.75 | 45.00 | 00:00:00 | | 2000-07-07 | 2,722,200 | 45.62 | 46.69 | 45.44 | 46.69 | 00:00:00 | | 2000-07-10 | 2,129,200 | 46.69 | 46.69 | 45.88 | 46.31 | 00:00:00 | | 2000-07-11 | 3,450,000 | 46.88 | 50.31 | 46.81 | 49.62 | 00:00:00 | | 2000-07-12 | 3,857,600 | 49.44 | 49.81 | 48.31 | 48.31 | 00:00:00 | | 2000-07-13 | 2,955,400 | 48.38 | 48.50 | 46.12 | 47.44 | 00:00:00 | | 2000-07-14 | 3,432,800 | 48.31 | 49.88 | 47.19 | 49.50 | 00:00:00 | | 2000-07-17 | 6,907,400 | 51.88 | 51.88 | 48.12 | 48.38 | 00:00:00 | | 2000-07-18 | 3,567,200 | 48.50 | 49.94 | 48.31 | 49.56 | 00:00:00 | | 2000-07-19 | 2,420,800 | 48.75 | 50.00 | 48.06 | 48.19 | 00:00:00 | | 2000-07-20 | 2,543,000 | 48.19 | 48.50 | 47.56 | 47.75 | 00:00:00 | | 2000-07-21 | 2,600,200 | 47.75 | 47.94 | 46.12 | 46.25 | 00:00:00 | | 2000-07-24 | 4,124,600 | 46.31 | 46.88 | 45.75 | 45.75 | 00:00:00 | | 2000-07-25 | 3,944,800 | 45.81 | 46.38 | 44.25 | 44.44 | 00:00:00 | | 2000-07-26 | 3,523,400 | 45.19 | 46.44 | 45.00 | 46.12 | 00:00:00 | | 2000-07-27 | 2,651,200 | 46.12 | 48.81 | 46.00 | 48.81 | 00:00:00 | | 2000-07-28 | 3,326,000 | 48.19 | 49.00 | 48.00 | 48.78 | 00:00:00 | | 2000-07-31 | 3,256,600 | 48.88 | 49.69 | 47.19 | 47.88 | 00:00:00 | | 2000-08-01 | 4,092,400 | 47.94 | 50.12 | 47.88 | 49.62 | 00:00:00 | | 2000-08-02 | 3,638,000 | 49.50 | 50.38 | 49.44 | 49.69 | 00:00:00 | | 2000-08-03 | 1,824,000 | 49.88 | 50.62 | 48.88 | 48.88 | 00:00:00 | | 2000-08-04 | 3,637,600 | 49.25 | 49.50 | 48.19 | 48.81 | 00:00:00 | | 2000-08-07 | 3,847,800 | 49.50 | 51.50 | 49.25 | 51.20 | 00:00:00 | | 2000-08-08 | 3,187,000 | 51.00 | 51.75 | 50.12 | 50.38 | 00:00:00 | | 2000-08-09 | 7,960,200 | 51.00 | 52.88 | 51.00 | 52.75 | 00:00:00 | | 2000-08-10 | 7,361,600 | 52.81 | 55.88 | 52.50 | 54.89 | 00:00:00 | | 2000-08-11 | 3,208,400 | 54.62 | 55.62 | 53.44 | 55.25 | 00:00:00 | | 2000-08-14 | 6,057,400 | 56.00 | 58.44 | 56.00 | 58.12 | 00:00:00 | | 2000-08-15 | 5,728,400 | 58.88 | 59.12 | 58.06 | 58.47 | 00:00:00 | | 2000-08-16 | 4,453,200 | 58.56 | 60.00 | 58.00 | 59.84 | 00:00:00 | | 2000-08-17 | 6,552,200 | 60.50 | 62.19 | 60.31 | 61.91 | 00:00:00 | | 2000-08-18 | 4,589,600 | 61.50 | 61.69 | 59.44 | 59.81 | 00:00:00 | | 2000-08-21 | 3,116,800 | 59.94 | 61.19 | 59.31 | 60.38 | 00:00:00 | | 2000-08-22 | 1,842,600 | 60.88 | 61.31 | 60.31 | 60.44 | 00:00:00 | | 2000-08-23 | 3,199,800 | 61.25 | 63.25 | 61.25 | 63.00 | 00:00:00 | | 2000-08-24 | 3,171,200 | 63.00 | 63.00 | 61.31 | 61.81 | 00:00:00 | | 2000-08-25 | 2,004,000 | 61.69 | 62.00 | 61.25 | 61.88 | 00:00:00 | | 2000-08-28 | 29,732 | 30.94 | 31.44 | 30.61 | 31.08 | 00:00:00 | | 2000-08-29 | 52,098 | 31.00 | 32.65 | 30.93 | 32.16 | 00:00:00 | | 2000-08-30 | 4,078,800 | 64.20 | 65.00 | 63.56 | 64.18 | 00:00:00 | | 2000-08-31 | 3,577,400 | 65.00 | 65.95 | 64.70 | 65.79 | 00:00:00 | | 2000-09-01 | 2,387,000 | 65.80 | 66.72 | 65.80 | 66.00 | 00:00:00 | | 2000-09-05 | 2,436,200 | 65.00 | 65.39 | 64.45 | 65.00 | 00:00:00 | | 2000-09-06 | 2,703,400 | 65.50 | 67.32 | 65.00 | 66.25 | 00:00:00 | | 2000-09-07 | 3,930,800 | 65.65 | 67.65 | 64.90 | 67.50 | 00:00:00 | | 2000-09-08 | 4,886,200 | 67.00 | 67.00 | 65.40 | 66.10 | 00:00:00 | | 2000-09-11 | 5,078,200 | 67.40 | 69.75 | 67.34 | 68.05 | 00:00:00 | | 2000-09-12 | 3,400,600 | 68.80 | 68.90 | 66.80 | 68.02 | 00:00:00 | | 2000-09-13 | 3,809,400 | 66.75 | 68.00 | 65.80 | 66.75 | 00:00:00 | | 2000-09-14 | 4,182,800 | 66.75 | 66.75 | 64.29 | 64.39 | 00:00:00 | | 2000-09-15 | 4,215,600 | 65.30 | 67.35 | 64.80 | 66.50 | 00:00:00 | | 2000-09-18 | 3,613,400 | 68.25 | 68.49 | 65.55 | 65.62 | 00:00:00 | | 2000-09-19 | 2,872,600 | 66.85 | 66.95 | 63.05 | 63.05 | 00:00:00 | | 2000-09-20 | 6,345,000 | 63.55 | 66.90 | 63.10 | 64.00 | 00:00:00 | | 2000-09-21 | 4,500,400 | 64.20 | 64.20 | 62.00 | 62.99 | 00:00:00 | | 2000-09-22 | 3,033,400 | 62.05 | 62.75 | 61.10 | 61.58 | 00:00:00 | | 2000-09-25 | 4,967,400 | 61.60 | 61.85 | 58.80 | 61.55 | 00:00:00 | | 2000-09-26 | 3,882,800 | 62.50 | 63.30 | 61.99 | 63.00 | 00:00:00 | | 2000-09-27 | 2,175,400 | 63.25 | 64.00 | 62.10 | 63.59 | 00:00:00 | | 2000-09-28 | 2,437,400 | 64.00 | 64.24 | 62.61 | 63.12 | 00:00:00 | | 2000-09-29 | 4,176,400 | 64.10 | 67.90 | 64.10 | 66.46 | 00:00:00 | | 2000-10-02 | 3,466,800 | 67.80 | 68.56 | 67.40 | 68.01 | 00:00:00 | | 2000-10-03 | 5,989,000 | 67.90 | 69.70 | 67.75 | 69.26 | 00:00:00 | | 2000-10-04 | 5,229,200 | 69.26 | 69.26 | 66.79 | 67.05 | 00:00:00 | | 2000-10-05 | 4,868,000 | 67.00 | 67.09 | 65.25 | 65.93 | 00:00:00 | | 2000-10-06 | 2,641,000 | 66.25 | 68.44 | 65.51 | 65.80 | 00:00:00 | | 2000-10-09 | 3,943,000 | 65.50 | 67.69 | 65.50 | 66.90 | 00:00:00 | | 2000-10-10 | 7,580,800 | 68.50 | 71.90 | 68.30 | 71.00 | 00:00:00 | | 2000-10-11 | 6,916,400 | 71.50 | 73.50 | 70.60 | 72.25 | 00:00:00 | | 2000-10-12 | 5,903,000 | 70.90 | 74.55 | 70.80 | 72.79 | 00:00:00 | | 2000-10-13 | 3,130,800 | 72.60 | 72.60 | 69.88 | 70.75 | 00:00:00 | | 2000-10-16 | 3,824,200 | 70.74 | 70.74 | 68.85 | 69.55 | 00:00:00 | | 2000-10-17 | 2,366,000 | 69.70 | 71.15 | 69.65 | 70.21 | 00:00:00 | | 2000-10-18 | 2,364,200 | 70.90 | 72.10 | 69.05 | 69.75 | 00:00:00 | | 2000-10-19 | 2,556,400 | 71.00 | 71.20 | 68.88 | 68.90 | 00:00:00 | | 2000-10-20 | 2,580,200 | 69.00 | 70.40 | 69.00 | 70.00 | 00:00:00 | | 2000-10-23 | 2,492,000 | 70.75 | 70.95 | 68.25 | 69.05 | 00:00:00 | | 2000-10-24 | 3,232,400 | 69.05 | 69.05 | 64.80 | 65.80 | 00:00:00 | | 2000-10-25 | 10,789,000 | 64.80 | 64.91 | 59.00 | 62.01 | 00:00:00 | | 2000-10-26 | 5,566,000 | 61.25 | 64.90 | 61.25 | 64.11 | 00:00:00 | | 2000-10-27 | 5,783,800 | 64.10 | 64.11 | 61.50 | 61.97 | 00:00:00 | | 2000-10-30 | 2,999,200 | 62.35 | 64.44 | 60.90 | 64.03 | 00:00:00 | | 2000-10-31 | 2,612,400 | 63.88 | 64.60 | 63.00 | 64.05 | 00:00:00 | | 2000-11-01 | 3,493,200 | 65.10 | 67.24 | 65.10 | 65.85 | 00:00:00 | | 2000-11-02 | 5,915,600 | 65.95 | 65.95 | 59.98 | 60.15 | 00:00:00 | | 2000-11-03 | 5,663,000 | 60.00 | 61.35 | 58.50 | 59.00 | 00:00:00 | | 2000-11-06 | 4,860,200 | 58.85 | 59.80 | 57.55 | 59.75 | 00:00:00 | | 2000-11-07 | 4,510,200 | 60.30 | 61.80 | 60.30 | 60.95 | 00:00:00 | | 2000-11-08 | 2,029,400 | 60.96 | 61.75 | 60.80 | 61.08 | 00:00:00 | | 2000-11-09 | 2,315,800 | 61.75 | 62.06 | 59.10 | 59.85 | 00:00:00 | | 2000-11-10 | 3,051,600 | 59.86 | 61.75 | 59.75 | 60.50 | 00:00:00 | | 2000-11-13 | 2,623,000 | 60.85 | 61.70 | 58.25 | 58.45 | 00:00:00 | | 2000-11-14 | 1,983,400 | 59.00 | 61.20 | 58.80 | 61.11 | 00:00:00 | | 2000-11-15 | 4,701,600 | 61.50 | 65.00 | 61.50 | 64.86 | 00:00:00 | | 2000-11-16 | 3,911,600 | 65.00 | 68.00 | 65.00 | 67.15 | 00:00:00 | | 2000-11-17 | 2,166,800 | 67.16 | 67.16 | 65.25 | 66.00 | 00:00:00 | | 2000-11-20 | 2,182,600 | 65.75 | 66.75 | 64.80 | 64.86 | 00:00:00 | | 2000-11-21 | 2,350,800 | 65.05 | 66.85 | 65.05 | 65.75 | 00:00:00 | | 2000-11-22 | 2,265,200 | 65.75 | 65.75 | 64.10 | 65.25 | 00:00:00 | | 2000-11-24 | 1,092,600 | 66.10 | 67.40 | 66.01 | 67.05 | 00:00:00 | | 2000-11-27 | 1,914,600 | 67.75 | 67.85 | 66.00 | 67.77 | 00:00:00 | | 2000-11-28 | 4,387,200 | 67.77 | 68.25 | 66.60 | 67.55 | 00:00:00 | | 2000-11-29 | 4,427,200 | 67.55 | 67.55 | 62.05 | 62.05 | 00:00:00 | | 2000-11-30 | 7,846,400 | 62.60 | 63.00 | 56.00 | 59.50 | 00:00:00 | | 2000-12-01 | 4,395,000 | 59.70 | 63.20 | 59.55 | 62.53 | 00:00:00 | | 2000-12-04 | 3,211,200 | 63.15 | 63.75 | 61.00 | 61.70 | 00:00:00 | | 2000-12-05 | 4,669,800 | 61.70 | 63.00 | 58.45 | 59.01 | 00:00:00 | | 2000-12-06 | 3,765,000 | 60.25 | 63.10 | 60.25 | 62.80 | 00:00:00 | | 2000-12-07 | 3,389,800 | 64.50 | 66.00 | 61.00 | 61.84 | 00:00:00 | | 2000-12-08 | 2,649,600 | 62.09 | 62.15 | 59.00 | 62.09 | 00:00:00 | | 2000-12-11 | 2,998,400 | 63.75 | 64.72 | 63.25 | 64.72 | 00:00:00 | | 2000-12-12 | 2,208,400 | 65.75 | 66.30 | 64.21 | 65.60 | 00:00:00 | | 2000-12-13 | 2,083,600 | 65.02 | 66.09 | 64.46 | 65.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
