|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 2,083,600 | 65.02 | 66.09 | 64.46 | 65.31 | 00:00:00 | 2000-12-14 | 3,277,200 | 64.50 | 65.05 | 60.60 | 61.00 | 00:00:00 | 2000-12-15 | 3,412,600 | 61.25 | 63.15 | 61.09 | 61.25 | 00:00:00 | 2000-12-18 | 4,126,800 | 60.75 | 64.65 | 60.75 | 63.84 | 00:00:00 | 2000-12-19 | 4,300,200 | 65.25 | 67.70 | 65.00 | 67.25 | 00:00:00 | 2000-12-20 | 2,253,600 | 67.25 | 67.30 | 64.28 | 64.79 | 00:00:00 | 2000-12-21 | 2,887,600 | 65.50 | 66.11 | 63.25 | 64.50 | 00:00:00 | 2000-12-22 | 1,962,800 | 64.50 | 64.98 | 63.59 | 64.90 | 00:00:00 | 2000-12-26 | 4,314,600 | 65.95 | 72.50 | 65.60 | 71.95 | 00:00:00 | 2000-12-27 | 3,461,600 | 72.00 | 72.60 | 69.50 | 72.24 | 00:00:00 | 2000-12-28 | 6,012,200 | 73.50 | 75.95 | 71.85 | 74.85 | 00:00:00 | 2000-12-29 | 3,716,000 | 74.60 | 74.70 | 70.75 | 71.08 | 00:00:00 | 2001-01-02 | 6,293,800 | 71.08 | 73.97 | 69.00 | 69.26 | 00:00:00 | 2001-01-03 | 7,440,800 | 68.10 | 69.00 | 63.63 | 64.60 | 00:00:00 | 2001-01-04 | 8,188,800 | 65.20 | 65.67 | 59.50 | 61.00 | 00:00:00 | 2001-01-05 | 5,541,800 | 61.50 | 64.58 | 61.50 | 63.75 | 00:00:00 | 2001-01-08 | 5,363,000 | 64.35 | 65.85 | 63.56 | 64.02 | 00:00:00 | 2001-01-09 | 7,454,400 | 64.50 | 64.80 | 61.00 | 61.65 | 00:00:00 | 2001-01-10 | 5,459,200 | 62.50 | 62.88 | 60.80 | 61.00 | 00:00:00 | 2001-01-11 | 6,329,000 | 62.75 | 63.25 | 60.80 | 61.75 | 00:00:00 | 2001-01-12 | 3,586,600 | 61.75 | 62.10 | 60.50 | 61.35 | 00:00:00 | 2001-01-16 | 5,158,200 | 61.75 | 63.45 | 61.53 | 63.22 | 00:00:00 | 2001-01-17 | 4,452,000 | 62.65 | 62.65 | 59.00 | 59.65 | 00:00:00 | 2001-01-18 | 7,117,600 | 58.10 | 58.88 | 55.95 | 57.04 | 00:00:00 | 2001-01-19 | 6,101,800 | 55.75 | 58.45 | 55.65 | 56.91 | 00:00:00 | 2001-01-22 | 3,442,000 | 58.25 | 59.30 | 57.55 | 59.20 | 00:00:00 | 2001-01-23 | 3,138,400 | 59.20 | 60.72 | 58.50 | 60.20 | 00:00:00 | 2001-01-24 | 3,445,200 | 60.45 | 60.79 | 58.60 | 58.77 | 00:00:00 | 2001-01-25 | 3,496,000 | 59.80 | 62.78 | 59.40 | 62.52 | 00:00:00 | 2001-01-26 | 3,652,200 | 62.55 | 63.80 | 59.25 | 59.75 | 00:00:00 | 2001-01-29 | 2,145,800 | 60.50 | 60.50 | 58.52 | 59.00 | 00:00:00 | 2001-01-30 | 5,270,200 | 58.90 | 58.90 | 55.65 | 57.35 | 00:00:00 | 2001-01-31 | 4,010,000 | 58.15 | 59.00 | 56.69 | 56.90 | 00:00:00 | 2001-02-01 | 8,385,800 | 58.00 | 58.00 | 53.95 | 54.63 | 00:00:00 | 2001-02-02 | 12,343,400 | 55.50 | 60.11 | 55.40 | 60.11 | 00:00:00 | 2001-02-05 | 5,033,600 | 59.10 | 62.50 | 59.05 | 61.40 | 00:00:00 | 2001-02-06 | 4,415,600 | 61.05 | 63.80 | 60.31 | 63.45 | 00:00:00 | 2001-02-07 | 5,859,000 | 63.95 | 65.35 | 62.35 | 64.73 | 00:00:00 | 2001-02-08 | 3,744,600 | 64.87 | 65.60 | 63.82 | 64.31 | 00:00:00 | 2001-02-09 | 5,957,600 | 64.45 | 66.73 | 64.35 | 66.20 | 00:00:00 | 2001-02-12 | 3,669,400 | 66.20 | 66.20 | 64.70 | 65.50 | 00:00:00 | 2001-02-13 | 5,204,600 | 65.48 | 68.18 | 65.00 | 68.03 | 00:00:00 | 2001-02-14 | 6,774,000 | 67.85 | 69.40 | 67.25 | 67.80 | 00:00:00 | 2001-02-15 | 5,889,000 | 67.50 | 67.51 | 66.10 | 67.00 | 00:00:00 | 2001-02-16 | 6,533,000 | 68.70 | 69.89 | 67.10 | 68.21 | 00:00:00 | 2001-02-20 | 4,462,200 | 68.21 | 69.29 | 66.70 | 67.05 | 00:00:00 | 2001-02-21 | 4,618,600 | 67.70 | 68.21 | 64.63 | 64.83 | 00:00:00 | 2001-02-22 | 4,223,000 | 65.65 | 66.07 | 63.55 | 63.85 | 00:00:00 | 2001-02-23 | 3,326,200 | 64.10 | 64.60 | 62.35 | 62.80 | 00:00:00 | 2001-02-26 | 2,565,800 | 62.80 | 63.98 | 62.45 | 63.46 | 00:00:00 | 2001-02-27 | 2,721,200 | 63.90 | 64.60 | 63.09 | 63.95 | 00:00:00 | 2001-02-28 | 2,729,200 | 64.00 | 64.35 | 62.21 | 62.50 | 00:00:00 | 2001-03-01 | 5,695,200 | 62.60 | 63.63 | 62.54 | 63.50 | 00:00:00 | 2001-03-02 | 3,503,200 | 64.30 | 65.25 | 63.44 | 65.00 | 00:00:00 | 2001-03-05 | 2,437,400 | 65.45 | 67.00 | 64.75 | 66.54 | 00:00:00 | 2001-03-06 | 3,576,600 | 67.90 | 68.75 | 66.70 | 68.47 | 00:00:00 | 2001-03-07 | 9,917,600 | 69.05 | 73.00 | 69.00 | 72.99 | 00:00:00 | 2001-03-08 | 12,314,800 | 70.50 | 72.01 | 69.50 | 70.65 | 00:00:00 | 2001-03-09 | 5,450,400 | 70.90 | 71.86 | 70.15 | 70.57 | 00:00:00 | 2001-03-12 | 5,904,800 | 69.95 | 69.96 | 66.25 | 66.56 | 00:00:00 | 2001-03-13 | 5,057,800 | 66.85 | 66.92 | 64.50 | 65.61 | 00:00:00 | 2001-03-14 | 5,183,400 | 65.61 | 65.65 | 64.11 | 64.73 | 00:00:00 | 2001-03-15 | 4,058,600 | 65.55 | 65.60 | 63.01 | 63.43 | 00:00:00 | 2001-03-16 | 5,484,000 | 62.90 | 64.36 | 61.75 | 62.03 | 00:00:00 | 2001-03-19 | 4,699,800 | 62.73 | 64.60 | 62.40 | 63.33 | 00:00:00 | 2001-03-20 | 7,746,200 | 64.80 | 66.95 | 64.17 | 66.05 | 00:00:00 | 2001-03-21 | 4,971,200 | 65.80 | 66.09 | 63.00 | 63.34 | 00:00:00 | 2001-03-22 | 6,265,200 | 63.40 | 63.45 | 59.20 | 60.70 | 00:00:00 | 2001-03-23 | 4,329,400 | 62.45 | 63.25 | 60.78 | 62.60 | 00:00:00 | 2001-03-26 | 4,127,000 | 63.25 | 64.75 | 63.05 | 64.40 | 00:00:00 | 2001-03-27 | 4,299,200 | 64.28 | 65.20 | 62.05 | 62.44 | 00:00:00 | 2001-03-28 | 4,191,800 | 62.55 | 62.95 | 61.18 | 61.54 | 00:00:00 | 2001-03-29 | 8,701,400 | 61.00 | 61.31 | 59.00 | 60.11 | 00:00:00 | 2001-03-30 | 7,482,800 | 60.30 | 63.92 | 60.30 | 62.78 | 00:00:00 | 2001-04-02 | 5,286,000 | 62.73 | 62.98 | 59.35 | 59.78 | 00:00:00 | 2001-04-03 | 8,388,600 | 59.75 | 60.05 | 56.20 | 56.35 | 00:00:00 | 2001-04-04 | 7,007,600 | 56.50 | 59.80 | 56.50 | 59.15 | 00:00:00 | 2001-04-05 | 5,338,000 | 61.25 | 61.35 | 58.42 | 60.86 | 00:00:00 | 2001-04-06 | 4,361,200 | 60.50 | 62.08 | 58.84 | 61.70 | 00:00:00 | 2001-04-09 | 4,157,400 | 62.35 | 63.86 | 62.20 | 63.25 | 00:00:00 | 2001-04-10 | 5,490,400 | 64.00 | 65.30 | 63.54 | 65.19 | 00:00:00 | 2001-04-11 | 3,806,400 | 64.95 | 65.40 | 63.65 | 64.00 | 00:00:00 | 2001-04-12 | 3,758,800 | 65.00 | 66.37 | 64.61 | 65.35 | 00:00:00 | 2001-04-16 | 4,191,400 | 66.00 | 68.35 | 66.00 | 68.31 | 00:00:00 | 2001-04-17 | 6,711,800 | 68.25 | 69.39 | 67.35 | 69.00 | 00:00:00 | 2001-04-18 | 5,651,600 | 68.25 | 68.85 | 65.81 | 66.55 | 00:00:00 | 2001-04-19 | 9,752,400 | 65.80 | 65.81 | 62.50 | 63.55 | 00:00:00 | 2001-04-20 | 5,776,000 | 64.00 | 64.80 | 62.50 | 63.15 | 00:00:00 | 2001-04-23 | 4,096,200 | 64.65 | 65.39 | 64.36 | 65.18 | 00:00:00 | 2001-04-24 | 4,603,200 | 65.20 | 66.10 | 64.50 | 64.81 | 00:00:00 | 2001-04-25 | 4,163,800 | 65.00 | 67.15 | 64.55 | 66.80 | 00:00:00 | 2001-04-26 | 5,471,800 | 68.10 | 69.04 | 66.60 | 66.60 | 00:00:00 | 2001-04-27 | 6,167,600 | 67.10 | 68.29 | 66.00 | 66.00 | 00:00:00 | 2001-04-30 | 7,171,800 | 66.94 | 67.04 | 63.95 | 64.57 | 00:00:00 | 2001-05-01 | 6,004,400 | 64.05 | 65.13 | 63.30 | 64.55 | 00:00:00 | 2001-05-02 | 9,798,600 | 63.05 | 63.06 | 59.95 | 60.25 | 00:00:00 | 2001-05-03 | 10,422,400 | 60.40 | 61.75 | 59.30 | 61.00 | 00:00:00 | 2001-05-04 | 4,983,800 | 61.50 | 62.81 | 61.30 | 62.06 | 00:00:00 | 2001-05-07 | 6,052,000 | 63.00 | 63.19 | 61.97 | 62.99 | 00:00:00 | 2001-05-08 | 3,226,800 | 62.60 | 62.61 | 61.70 | 62.20 | 00:00:00 | 2001-05-09 | 4,617,000 | 62.45 | 63.75 | 62.25 | 63.55 | 00:00:00 | 2001-05-10 | 4,233,600 | 63.59 | 64.30 | 62.80 | 63.25 | 00:00:00 | 2001-05-11 | 3,031,800 | 62.80 | 62.90 | 62.13 | 62.49 | 00:00:00 | 2001-05-14 | 4,412,600 | 63.80 | 63.99 | 62.75 | 63.81 | 00:00:00 | 2001-05-15 | 5,002,800 | 64.10 | 66.15 | 64.01 | 66.00 | 00:00:00 | 2001-05-16 | 6,620,000 | 66.00 | 67.90 | 65.60 | 66.15 | 00:00:00 | 2001-05-17 | 6,664,600 | 66.15 | 67.83 | 65.30 | 67.58 | 00:00:00 | 2001-05-18 | 5,388,000 | 67.75 | 69.18 | 67.70 | 68.34 | 00:00:00 | 2001-05-21 | 4,141,400 | 68.50 | 69.18 | 68.15 | 68.48 | 00:00:00 | 2001-05-22 | 4,978,000 | 68.50 | 68.50 | 66.93 | 67.00 | 00:00:00 | 2001-05-23 | 6,075,400 | 66.50 | 66.99 | 64.92 | 65.00 | 00:00:00 | 2001-05-24 | 4,802,000 | 65.00 | 65.00 | 64.00 | 64.30 | 00:00:00 | 2001-05-25 | 9,677,000 | 64.10 | 64.10 | 61.75 | 62.20 | 00:00:00 | 2001-05-29 | 6,513,800 | 63.10 | 63.57 | 60.85 | 61.40 | 00:00:00 | 2001-05-30 | 7,487,200 | 61.40 | 62.50 | 60.05 | 62.30 | 00:00:00 | 2001-05-31 | 7,083,400 | 62.70 | 63.00 | 60.67 | 62.61 | 00:00:00 | 2001-06-01 | 3,745,200 | 61.75 | 62.80 | 61.00 | 62.19 | 00:00:00 | 2001-06-04 | 4,174,200 | 63.90 | 64.15 | 63.17 | 63.63 | 00:00:00 | 2001-06-05 | 3,925,800 | 63.83 | 63.95 | 62.96 | 62.99 | 00:00:00 | 2001-06-06 | 7,070,600 | 61.55 | 61.85 | 60.52 | 60.60 | 00:00:00 | 2001-06-07 | 8,345,200 | 60.35 | 60.40 | 58.50 | 59.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|