|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 2,685,900 | 63.62 | 64.76 | 63.61 | 64.45 | 00:00:00 | | 2012-05-30 | 3,869,300 | 63.47 | 63.50 | 61.47 | 62.24 | 00:00:00 | | 2012-05-31 | 6,418,600 | 62.44 | 62.44 | 59.56 | 61.00 | 00:00:00 | | 2012-06-01 | 7,319,500 | 58.93 | 59.47 | 57.93 | 58.13 | 00:00:00 | | 2012-06-04 | 6,967,100 | 58.62 | 58.65 | 56.42 | 57.12 | 00:00:00 | | 2012-06-05 | 4,120,000 | 56.93 | 59.04 | 56.69 | 58.86 | 00:00:00 | | 2012-06-06 | 7,365,700 | 59.21 | 62.20 | 58.84 | 62.16 | 00:00:00 | | 2012-06-07 | 7,051,500 | 63.03 | 65.00 | 62.71 | 63.20 | 00:00:00 | | 2012-06-08 | 5,288,200 | 62.59 | 63.96 | 61.53 | 63.84 | 00:00:00 | | 2012-06-11 | 5,927,300 | 64.68 | 65.40 | 61.73 | 61.81 | 00:00:00 | | 2012-06-12 | 3,681,300 | 62.22 | 63.64 | 62.03 | 63.59 | 00:00:00 | | 2012-06-13 | 5,396,000 | 62.76 | 64.01 | 62.57 | 63.00 | 00:00:00 | | 2012-06-14 | 4,408,400 | 63.17 | 64.16 | 62.60 | 63.96 | 00:00:00 | | 2012-06-15 | 5,906,000 | 64.27 | 65.41 | 63.62 | 65.37 | 00:00:00 | | 2012-06-18 | 4,251,800 | 64.81 | 65.00 | 63.88 | 64.63 | 00:00:00 | | 2012-06-19 | 3,774,100 | 65.49 | 66.17 | 65.14 | 65.80 | 00:00:00 | | 2012-06-20 | 6,177,900 | 65.78 | 66.19 | 63.65 | 64.21 | 00:00:00 | | 2012-06-21 | 5,992,700 | 64.52 | 64.63 | 60.47 | 60.56 | 00:00:00 | | 2012-06-22 | 8,721,800 | 60.90 | 62.50 | 60.79 | 61.93 | 00:00:00 | | 2012-06-25 | 4,615,500 | 60.55 | 60.69 | 59.63 | 60.07 | 00:00:00 | | 2012-06-26 | 4,524,500 | 60.33 | 60.83 | 59.24 | 60.45 | 00:00:00 | | 2012-06-27 | 6,499,600 | 60.44 | 63.13 | 60.44 | 62.20 | 00:00:00 | | 2012-06-28 | 6,428,600 | 62.82 | 63.71 | 61.85 | 63.25 | 00:00:00 | | 2012-06-29 | 6,744,300 | 65.42 | 66.22 | 64.67 | 66.20 | 00:00:00 | | 2012-07-02 | 3,906,700 | 66.18 | 66.29 | 64.80 | 65.66 | 00:00:00 | | 2012-07-03 | 3,613,300 | 66.33 | 69.20 | 66.32 | 69.05 | 00:00:00 | | 2012-07-05 | 5,209,500 | 68.84 | 68.84 | 66.37 | 67.13 | 00:00:00 | | 2012-07-06 | 3,544,500 | 66.16 | 66.24 | 64.86 | 65.51 | 00:00:00 | | 2012-07-09 | 3,402,400 | 65.75 | 66.58 | 65.05 | 66.33 | 00:00:00 | | 2012-07-10 | 4,399,300 | 66.79 | 67.82 | 64.19 | 64.77 | 00:00:00 | | 2012-07-11 | 6,472,200 | 64.94 | 66.96 | 64.94 | 66.58 | 00:00:00 | | 2012-07-12 | 9,943,700 | 65.59 | 69.42 | 64.61 | 68.12 | 00:00:00 | | 2012-07-13 | 4,073,300 | 68.23 | 68.95 | 68.07 | 68.81 | 00:00:00 | | 2012-07-16 | 6,362,300 | 69.29 | 71.10 | 69.29 | 70.61 | 00:00:00 | | 2012-07-17 | 6,257,500 | 70.94 | 71.88 | 69.54 | 71.82 | 00:00:00 | | 2012-07-18 | 6,894,900 | 71.23 | 74.13 | 71.23 | 72.63 | 00:00:00 | | 2012-07-19 | 13,080,600 | 72.87 | 73.47 | 68.86 | 72.59 | 00:00:00 | | 2012-07-20 | 4,572,100 | 72.11 | 72.14 | 71.20 | 72.06 | 00:00:00 | | 2012-07-23 | 4,521,300 | 70.61 | 70.80 | 69.01 | 70.29 | 00:00:00 | | 2012-07-24 | 5,938,600 | 70.74 | 71.00 | 66.69 | 68.91 | 00:00:00 | | 2012-07-25 | 2,964,500 | 69.57 | 70.15 | 68.49 | 69.53 | 00:00:00 | | 2012-07-26 | 2,867,400 | 71.09 | 71.63 | 69.84 | 71.16 | 00:00:00 | | 2012-07-27 | 4,830,900 | 71.52 | 71.90 | 70.83 | 71.41 | 00:00:00 | | 2012-07-30 | 3,874,900 | 71.38 | 72.36 | 70.57 | 71.75 | 00:00:00 | | 2012-07-31 | 8,887,000 | 71.65 | 71.83 | 69.29 | 69.44 | 00:00:00 | | 2012-08-01 | 5,251,900 | 69.91 | 70.05 | 68.33 | 68.63 | 00:00:00 | | 2012-08-02 | 7,190,600 | 67.32 | 67.76 | 65.38 | 66.22 | 00:00:00 | | 2012-08-03 | 6,320,800 | 68.04 | 68.91 | 67.44 | 68.41 | 00:00:00 | | 2012-08-06 | 5,455,000 | 68.91 | 69.51 | 68.19 | 68.22 | 00:00:00 | | 2012-08-07 | 3,758,900 | 68.88 | 71.03 | 68.65 | 70.53 | 00:00:00 | | 2012-08-08 | 3,184,700 | 70.08 | 71.08 | 69.61 | 69.79 | 00:00:00 | | 2012-08-09 | 4,982,800 | 69.40 | 70.88 | 68.47 | 69.66 | 00:00:00 | | 2012-08-10 | 2,494,200 | 69.11 | 69.72 | 68.60 | 69.68 | 00:00:00 | | 2012-08-13 | 3,041,900 | 69.41 | 69.86 | 68.42 | 68.50 | 00:00:00 | | 2012-08-14 | 2,747,900 | 68.71 | 69.37 | 68.60 | 69.04 | 00:00:00 | | 2012-08-15 | 3,158,800 | 69.29 | 69.54 | 68.63 | 69.06 | 00:00:00 | | 2012-08-16 | 3,430,200 | 69.21 | 71.07 | 69.15 | 70.97 | 00:00:00 | | 2012-08-17 | 4,081,600 | 70.65 | 71.08 | 70.06 | 70.34 | 00:00:00 | | 2012-08-20 | 3,469,700 | 69.94 | 70.27 | 69.10 | 69.60 | 00:00:00 | | 2012-08-21 | 2,465,200 | 69.96 | 70.47 | 69.25 | 69.55 | 00:00:00 | | 2012-08-22 | 2,334,500 | 69.46 | 70.13 | 69.11 | 69.93 | 00:00:00 | | 2012-08-23 | 2,537,300 | 69.69 | 70.33 | 68.91 | 68.92 | 00:00:00 | | 2012-08-24 | 2,255,800 | 68.78 | 69.70 | 68.32 | 69.57 | 00:00:00 | | 2012-08-27 | 2,410,800 | 69.53 | 69.78 | 68.69 | 68.77 | 00:00:00 | | 2012-08-28 | 3,419,100 | 68.57 | 69.54 | 68.38 | 69.27 | 00:00:00 | | 2012-08-29 | 2,224,500 | 69.25 | 70.00 | 68.83 | 69.72 | 00:00:00 | | 2012-08-30 | 2,185,800 | 69.23 | 69.23 | 68.11 | 68.26 | 00:00:00 | | 2012-08-31 | 2,807,600 | 69.00 | 70.13 | 68.80 | 69.27 | 00:00:00 | | 2012-09-04 | 2,043,200 | 69.32 | 69.50 | 68.30 | 69.13 | 00:00:00 | | 2012-09-05 | 1,911,800 | 68.97 | 69.32 | 68.32 | 68.68 | 00:00:00 | | 2012-09-06 | 5,103,400 | 68.97 | 71.10 | 68.92 | 71.07 | 00:00:00 | | 2012-09-07 | 3,164,200 | 71.37 | 72.40 | 71.19 | 72.29 | 00:00:00 | | 2012-09-10 | 3,582,400 | 71.91 | 72.40 | 70.31 | 70.40 | 00:00:00 | | 2012-09-11 | 2,900,200 | 71.04 | 71.86 | 70.86 | 71.62 | 00:00:00 | | 2012-09-12 | 3,501,500 | 72.24 | 72.89 | 71.70 | 72.43 | 00:00:00 | | 2012-09-13 | 3,619,000 | 72.70 | 74.76 | 71.82 | 74.09 | 00:00:00 | | 2012-09-14 | 5,971,300 | 74.91 | 76.63 | 74.58 | 75.59 | 00:00:00 | | 2012-09-17 | 4,943,600 | 75.41 | 75.55 | 74.06 | 74.17 | 00:00:00 | | 2012-09-18 | 3,296,000 | 74.09 | 74.39 | 72.78 | 73.42 | 00:00:00 | | 2012-09-19 | 3,351,200 | 73.33 | 73.75 | 72.43 | 72.55 | 00:00:00 | | 2012-09-20 | 3,741,900 | 71.85 | 72.11 | 70.62 | 72.01 | 00:00:00 | | 2012-09-21 | 4,730,600 | 72.81 | 72.99 | 71.73 | 71.93 | 00:00:00 | | 2012-09-24 | 4,937,700 | 70.91 | 71.10 | 70.08 | 70.17 | 00:00:00 | | 2012-09-25 | 4,348,100 | 70.90 | 71.18 | 69.06 | 69.16 | 00:00:00 | | 2012-09-26 | 3,593,100 | 68.70 | 69.32 | 68.17 | 68.76 | 00:00:00 | | 2012-09-27 | 3,679,900 | 69.25 | 70.67 | 69.08 | 70.23 | 00:00:00 | | 2012-09-28 | 3,911,200 | 69.71 | 70.30 | 68.84 | 69.92 | 00:00:00 | | 2012-10-01 | 3,538,400 | 70.55 | 71.36 | 70.35 | 70.62 | 00:00:00 | | 2012-10-02 | 2,383,200 | 70.71 | 70.85 | 69.87 | 70.47 | 00:00:00 | | 2012-10-03 | 2,992,000 | 70.56 | 70.74 | 68.69 | 69.04 | 00:00:00 | | 2012-10-04 | 2,573,100 | 69.41 | 69.92 | 69.06 | 69.81 | 00:00:00 | | 2012-10-05 | 2,187,000 | 70.28 | 70.41 | 68.75 | 69.05 | 00:00:00 | | 2012-10-08 | 2,179,100 | 68.47 | 68.90 | 67.98 | 68.85 | 00:00:00 | | 2012-10-09 | 2,576,300 | 68.90 | 69.71 | 68.56 | 69.37 | 00:00:00 | | 2012-10-10 | 3,062,500 | 69.00 | 69.57 | 68.12 | 68.29 | 00:00:00 | | 2012-10-11 | 3,236,500 | 69.08 | 69.40 | 68.41 | 68.97 | 00:00:00 | | 2012-10-12 | 2,560,600 | 69.10 | 69.65 | 68.41 | 69.18 | 00:00:00 | | 2012-10-15 | 2,760,300 | 69.10 | 69.66 | 68.43 | 69.14 | 00:00:00 | | 2012-10-16 | 2,981,100 | 69.59 | 70.89 | 69.44 | 70.82 | 00:00:00 | | 2012-10-17 | 3,193,100 | 71.07 | 72.52 | 71.00 | 72.19 | 00:00:00 | | 2012-10-18 | 2,189,800 | 71.79 | 72.25 | 71.52 | 71.88 | 00:00:00 | | 2012-10-19 | 2,273,000 | 71.80 | 72.07 | 70.00 | 70.34 | 00:00:00 | | 2012-10-22 | 3,977,100 | 70.41 | 70.61 | 68.77 | 69.23 | 00:00:00 | | 2012-10-23 | 5,299,800 | 67.97 | 68.07 | 66.61 | 66.94 | 00:00:00 | | 2012-10-24 | 3,115,200 | 67.28 | 67.61 | 66.05 | 66.18 | 00:00:00 | | 2012-10-25 | 2,295,200 | 66.88 | 67.14 | 65.82 | 66.55 | 00:00:00 | | 2012-10-26 | 3,190,200 | 66.53 | 67.00 | 65.93 | 66.49 | 00:00:00 | | 2012-10-31 | 4,883,400 | 67.30 | 68.92 | 67.07 | 68.81 | 00:00:00 | | 2012-11-01 | 4,393,400 | 68.72 | 70.56 | 68.56 | 70.34 | 00:00:00 | | 2012-11-02 | 4,083,700 | 71.01 | 71.25 | 69.70 | 70.26 | 00:00:00 | | 2012-11-05 | 2,335,900 | 70.00 | 70.81 | 69.80 | 70.70 | 00:00:00 | | 2012-11-06 | 5,285,500 | 71.56 | 74.03 | 71.16 | 73.07 | 00:00:00 | | 2012-11-07 | 3,881,700 | 71.97 | 72.27 | 70.02 | 70.41 | 00:00:00 | | 2012-11-08 | 2,752,000 | 70.26 | 71.34 | 69.63 | 69.64 | 00:00:00 | | 2012-11-09 | 3,673,500 | 69.36 | 71.45 | 69.31 | 70.65 | 00:00:00 | | 2012-11-12 | 2,523,100 | 71.31 | 71.46 | 70.66 | 70.75 | 00:00:00 | | 2012-11-13 | 4,788,900 | 69.83 | 72.35 | 69.64 | 70.24 | 00:00:00 | | 2012-11-14 | 4,371,000 | 70.77 | 71.20 | 69.14 | 69.33 | 00:00:00 | | 2012-11-15 | 4,047,900 | 69.52 | 71.01 | 69.41 | 70.38 | 00:00:00 | | 2012-11-16 | 4,135,800 | 70.80 | 70.83 | 69.45 | 70.09 | 00:00:00 | | 2012-11-19 | 3,159,500 | 71.66 | 72.15 | 71.04 | 72.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
