|
 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 | | 2014-10-24 | 3,560,800 | 91.52 | 92.25 | 90.01 | 90.98 | 00:00:00 | | 2014-10-27 | 6,581,700 | 88.59 | 89.22 | 87.33 | 88.32 | 00:00:00 | | 2014-10-28 | 5,597,100 | 88.83 | 90.47 | 88.07 | 90.35 | 00:00:00 | | 2014-10-29 | 8,872,200 | 93.90 | 95.98 | 89.93 | 91.32 | 00:00:00 | | 2014-10-30 | 6,086,200 | 90.87 | 91.17 | 89.01 | 89.46 | 00:00:00 | | 2014-10-31 | 6,631,500 | 88.29 | 92.50 | 87.38 | 91.78 | 00:00:00 | | 2014-11-03 | 5,706,300 | 92.53 | 94.32 | 90.62 | 90.74 | 00:00:00 | | 2014-11-04 | 9,634,400 | 89.72 | 90.09 | 87.79 | 89.12 | 00:00:00 | | 2014-11-05 | 5,457,000 | 90.50 | 92.10 | 89.32 | 91.32 | 00:00:00 | | 2014-11-06 | 4,073,600 | 90.17 | 93.54 | 89.97 | 93.51 | 00:00:00 | | 2014-11-07 | 5,169,600 | 93.83 | 95.22 | 93.61 | 94.31 | 00:00:00 | | 2014-11-24 | 5,590,400 | 92.72 | 93.72 | 91.68 | 92.48 | 00:00:00 | | 2014-11-25 | 5,161,800 | 92.85 | 92.98 | 89.51 | 89.98 | 00:00:00 | | 2014-11-26 | 4,505,400 | 88.95 | 89.53 | 87.80 | 88.46 | 00:00:00 | | 2014-11-28 | 9,903,200 | 81.93 | 82.28 | 78.66 | 79.15 | 00:00:00 | | 2014-12-02 | 7,562,900 | 77.72 | 80.47 | 76.90 | 79.15 | 00:00:00 | | 2014-12-03 | 5,694,300 | 79.83 | 81.89 | 79.62 | 80.67 | 00:00:00 | | 2014-12-08 | 7,896,400 | 77.61 | 78.11 | 76.09 | 76.67 | 00:00:00 | | 2014-12-19 | 10,014,900 | 81.94 | 84.93 | 80.63 | 84.86 | 00:00:00 | | 2014-12-23 | 6,073,000 | 84.61 | 85.21 | 83.22 | 84.24 | 00:00:00 | | 2014-12-24 | 1,837,700 | 83.39 | 83.92 | 81.71 | 83.08 | 00:00:00 | | 2015-01-02 | 4,461,900 | 80.97 | 82.74 | 80.73 | 82.29 | 00:00:00 | | 2015-01-08 | 6,229,200 | 77.49 | 79.05 | 76.63 | 78.91 | 00:00:00 | | 2015-01-09 | 4,248,400 | 78.91 | 79.63 | 77.70 | 79.14 | 00:00:00 | | 2015-01-21 | 6,113,500 | 78.80 | 80.83 | 78.28 | 80.74 | 00:00:00 | | 2015-01-22 | 5,219,100 | 81.14 | 81.56 | 78.87 | 81.52 | 00:00:00 | | 2015-01-23 | 5,049,300 | 81.12 | 83.13 | 80.82 | 81.44 | 00:00:00 | | 2015-01-26 | 3,239,700 | 81.79 | 83.01 | 80.01 | 82.66 | 00:00:00 | | 2015-01-27 | 4,004,700 | 82.24 | 84.14 | 81.40 | 82.65 | 00:00:00 | | 2015-01-28 | 7,018,200 | 82.40 | 82.77 | 78.97 | 79.18 | 00:00:00 | | 2015-01-29 | 6,589,600 | 79.91 | 80.50 | 77.95 | 80.14 | 00:00:00 | | 2015-01-30 | 5,192,900 | 79.49 | 82.51 | 78.67 | 81.75 | 00:00:00 | | 2015-02-02 | 7,679,100 | 83.01 | 83.60 | 80.76 | 82.77 | 00:00:00 | | 2015-02-03 | 9,888,600 | 85.21 | 86.89 | 84.24 | 85.60 | 00:00:00 | | 2015-02-04 | 5,357,200 | 83.91 | 84.98 | 82.46 | 83.07 | 00:00:00 | | 2015-02-09 | 3,066,100 | 83.19 | 84.55 | 82.94 | 83.46 | 00:00:00 | | 2015-02-10 | 4,528,900 | 83.39 | 84.50 | 81.67 | 84.34 | 00:00:00 | | 2015-02-11 | 4,892,700 | 82.94 | 85.73 | 82.41 | 85.61 | 00:00:00 | | 2015-02-12 | 7,110,700 | 87.01 | 87.69 | 85.96 | 87.31 | 00:00:00 | | 2015-02-13 | 5,579,800 | 88.50 | 90.10 | 88.09 | 89.44 | 00:00:00 | | 2015-02-18 | 4,274,600 | 87.44 | 88.76 | 86.44 | 86.87 | 00:00:00 | | 2015-02-19 | 6,215,500 | 82.84 | 86.98 | 82.84 | 86.10 | 00:00:00 | | 2015-02-20 | 3,344,200 | 86.00 | 86.50 | 84.85 | 85.45 | 00:00:00 | | 2015-02-23 | 3,841,500 | 84.57 | 86.30 | 83.95 | 85.52 | 00:00:00 | | 2015-02-24 | 3,003,300 | 86.25 | 86.62 | 85.01 | 85.89 | 00:00:00 | | 2015-02-25 | 2,771,800 | 85.65 | 86.97 | 85.10 | 86.41 | 00:00:00 | | 2015-03-02 | 6,539,500 | 84.23 | 84.23 | 81.36 | 82.02 | 00:00:00 | | 2015-03-03 | 5,506,800 | 81.88 | 83.69 | 81.51 | 82.78 | 00:00:00 | | 2015-03-04 | 3,289,000 | 82.97 | 83.60 | 81.33 | 83.35 | 00:00:00 | | 2015-03-05 | 3,312,100 | 83.32 | 83.34 | 82.41 | 82.84 | 00:00:00 | | 2015-03-06 | 5,291,300 | 81.83 | 82.17 | 80.63 | 81.73 | 00:00:00 | | 2015-03-16 | 4,570,100 | 77.85 | 80.74 | 77.52 | 80.64 | 00:00:00 | | 2015-03-20 | 5,007,100 | 80.91 | 83.50 | 80.91 | 81.95 | 00:00:00 | | 2015-03-26 | 4,060,900 | 83.50 | 84.04 | 82.46 | 83.20 | 00:00:00 | | 2015-03-27 | 2,389,700 | 82.81 | 82.84 | 81.93 | 82.19 | 00:00:00 | | 2015-03-30 | 2,737,600 | 83.18 | 84.08 | 82.52 | 83.85 | 00:00:00 | | 2015-04-06 | 3,066,100 | 85.04 | 86.60 | 84.80 | 85.86 | 00:00:00 | | 2015-04-07 | 3,466,100 | 85.93 | 86.83 | 85.40 | 85.44 | 00:00:00 | | 2015-04-08 | 5,895,500 | 86.70 | 87.22 | 85.38 | 86.12 | 00:00:00 | | 2015-04-13 | 3,160,600 | 90.49 | 91.10 | 88.54 | 88.68 | 00:00:00 | | 2015-04-16 | 4,969,100 | 94.56 | 94.99 | 93.72 | 93.94 | 00:00:00 | | 2015-04-17 | 6,456,600 | 93.43 | 93.81 | 91.39 | 93.68 | 00:00:00 | | 2015-04-21 | 3,085,700 | 93.31 | 94.22 | 92.12 | 92.56 | 00:00:00 | | 2015-04-27 | 2,388,200 | 93.69 | 94.02 | 92.80 | 93.16 | 00:00:00 | | 2015-04-30 | 5,443,300 | 94.20 | 94.72 | 92.76 | 94.10 | 00:00:00 | | 2015-05-01 | 2,208,700 | 93.93 | 94.30 | 92.82 | 93.92 | 00:00:00 | | 2015-05-08 | 5,393,100 | 89.64 | 89.71 | 87.41 | 88.56 | 00:00:00 | | 2015-05-12 | 4,337,100 | 86.32 | 87.04 | 85.50 | 86.19 | 00:00:00 | | 2015-05-13 | 2,895,400 | 87.53 | 87.53 | 84.62 | 85.11 | 00:00:00 | | 2015-05-18 | 3,168,500 | 84.44 | 85.06 | 83.73 | 84.98 | 00:00:00 | | 2015-05-19 | 3,066,800 | 84.23 | 84.56 | 83.40 | 83.56 | 00:00:00 | | 2015-05-20 | 2,628,300 | 83.52 | 84.05 | 82.89 | 83.40 | 00:00:00 | | 2015-05-27 | 3,166,000 | 84.50 | 85.32 | 83.50 | 84.15 | 00:00:00 | | 2015-05-28 | 3,052,200 | 84.31 | 84.74 | 82.83 | 83.92 | 00:00:00 | | 2015-06-02 | 2,954,500 | 84.48 | 85.43 | 82.89 | 84.79 | 00:00:00 | | 2015-06-03 | 4,354,700 | 84.55 | 85.36 | 83.87 | 83.92 | 00:00:00 | | 2015-06-04 | 2,270,500 | 83.11 | 83.85 | 82.68 | 83.40 | 00:00:00 | | 2015-06-05 | 2,976,400 | 83.01 | 85.20 | 82.82 | 84.49 | 00:00:00 | | 2015-06-11 | 1,845,100 | 84.55 | 84.95 | 83.72 | 83.93 | 00:00:00 | | 2015-06-12 | 3,543,600 | 83.43 | 83.50 | 82.75 | 83.12 | 00:00:00 | | 2015-07-13 | 3,491,000 | 75.63 | 76.49 | 75.38 | 75.70 | 00:00:00 | | 2015-07-20 | 4,541,200 | 73.61 | 73.65 | 72.29 | 72.62 | 00:00:00 | | 2015-07-28 | 6,183,600 | 70.21 | 73.40 | 69.40 | 72.85 | 00:00:00 | | 2015-07-29 | 7,612,600 | 74.95 | 77.50 | 73.75 | 76.28 | 00:00:00 | | 2015-07-30 | 3,977,300 | 76.20 | 77.27 | 75.52 | 76.63 | 00:00:00 | | 2015-07-31 | 4,020,900 | 76.10 | 76.16 | 74.10 | 74.35 | 00:00:00 | | 2015-08-04 | 4,188,900 | 73.94 | 74.57 | 73.63 | 74.30 | 00:00:00 | | 2015-08-05 | 3,886,400 | 75.40 | 76.29 | 73.91 | 74.01 | 00:00:00 | | 2015-08-06 | 5,045,400 | 73.67 | 76.39 | 73.15 | 76.15 | 00:00:00 | | 2015-08-13 | 4,230,300 | 77.19 | 77.75 | 76.09 | 76.24 | 00:00:00 | | 2015-08-14 | 4,217,700 | 76.26 | 77.25 | 75.93 | 76.25 | 00:00:00 | | 2015-08-18 | 2,545,000 | 75.99 | 77.26 | 75.97 | 76.64 | 00:00:00 | | 2015-08-19 | 7,264,200 | 75.87 | 76.49 | 71.96 | 72.38 | 00:00:00 | | 2015-08-20 | 6,731,400 | 72.42 | 73.14 | 70.73 | 71.05 | 00:00:00 | | 2015-08-24 | 10,841,500 | 60.40 | 67.94 | 58.10 | 65.55 | 00:00:00 | | 2015-08-25 | 4,938,400 | 67.98 | 68.24 | 63.97 | 63.99 | 00:00:00 | | 2015-08-26 | 6,124,600 | 65.51 | 65.93 | 63.59 | 65.16 | 00:00:00 | | 2015-09-03 | 4,016,700 | 69.85 | 71.32 | 68.74 | 69.51 | 00:00:00 | | 2015-09-04 | 3,380,900 | 68.35 | 69.07 | 67.61 | 68.34 | 00:00:00 | | 2015-09-11 | 4,526,900 | 66.20 | 66.39 | 64.76 | 65.65 | 00:00:00 | | 2015-09-15 | 2,499,800 | 65.35 | 66.49 | 65.21 | 65.72 | 00:00:00 | | 2015-09-16 | 4,622,000 | 66.43 | 69.26 | 66.40 | 69.14 | 00:00:00 | | 2015-09-17 | 6,168,900 | 69.07 | 70.04 | 68.20 | 68.57 | 00:00:00 | | 2015-09-18 | 6,728,000 | 67.37 | 67.70 | 65.00 | 65.47 | 00:00:00 | | 2015-09-21 | 2,498,000 | 66.27 | 66.73 | 65.06 | 65.86 | 00:00:00 | | 2015-09-24 | 3,397,200 | 63.10 | 64.24 | 62.51 | 63.70 | 00:00:00 | | 2015-09-25 | 4,227,600 | 64.44 | 64.74 | 62.03 | 62.67 | 00:00:00 | | 2015-10-05 | 5,309,100 | 65.08 | 66.99 | 64.44 | 66.49 | 00:00:00 | | 2015-10-06 | 4,924,300 | 66.72 | 68.78 | 66.29 | 68.65 | 00:00:00 | | 2015-10-07 | 5,285,300 | 70.00 | 70.50 | 67.45 | 69.14 | 00:00:00 | | 2015-10-08 | 7,068,400 | 69.01 | 72.73 | 68.76 | 72.33 | 00:00:00 | | 2015-10-09 | 5,311,900 | 72.47 | 72.85 | 70.91 | 72.40 | 00:00:00 | | 2015-10-12 | 4,110,400 | 72.46 | 72.74 | 69.97 | 71.09 | 00:00:00 | | 2015-10-13 | 2,924,400 | 70.53 | 72.12 | 69.78 | 70.58 | 00:00:00 | | 2015-10-14 | 4,418,300 | 70.64 | 72.26 | 70.49 | 71.57 | 00:00:00 | | 2015-10-15 | 4,076,800 | 71.42 | 72.99 | 70.78 | 72.96 | 00:00:00 | | 2015-10-16 | 4,377,600 | 73.56 | 73.87 | 71.72 | 73.39 | 00:00:00 | | 2015-10-19 | 3,981,900 | 72.44 | 72.94 | 71.71 | 72.31 | 00:00:00 | | 2015-10-26 | 4,733,700 | 71.66 | 71.89 | 68.74 | 69.00 | 00:00:00 | | 2015-10-27 | 8,036,900 | 67.50 | 67.81 | 65.00 | 65.29 | 00:00:00 | | 2015-10-28 | 7,196,200 | 65.29 | 67.05 | 63.65 | 65.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
