|
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 | 2001-12-03 | 5,170,000 | 51.50 | 53.30 | 51.02 | 52.80 | 00:00:00 | 2001-12-04 | 4,036,800 | 52.78 | 54.50 | 52.17 | 54.21 | 00:00:00 | 2001-12-05 | 5,431,400 | 55.45 | 56.45 | 54.60 | 55.23 | 00:00:00 | 2001-12-06 | 4,458,000 | 55.05 | 55.40 | 54.15 | 54.56 | 00:00:00 | 2001-12-07 | 3,657,000 | 54.10 | 55.18 | 53.44 | 54.75 | 00:00:00 | 2001-12-10 | 2,873,200 | 54.42 | 54.50 | 53.51 | 54.15 | 00:00:00 | 2001-12-11 | 3,427,400 | 54.15 | 54.30 | 53.30 | 53.70 | 00:00:00 | 2001-12-12 | 6,247,200 | 53.50 | 53.50 | 51.34 | 51.87 | 00:00:00 | 2001-12-13 | 4,599,400 | 51.31 | 51.69 | 50.52 | 50.99 | 00:00:00 | 2001-12-14 | 3,185,800 | 51.24 | 52.39 | 50.76 | 52.05 | 00:00:00 | 2001-12-17 | 4,467,600 | 52.10 | 52.15 | 50.75 | 51.00 | 00:00:00 | 2001-12-18 | 6,411,600 | 51.10 | 52.23 | 50.57 | 52.19 | 00:00:00 | 2001-12-19 | 6,701,600 | 52.20 | 54.18 | 52.01 | 52.95 | 00:00:00 | 2001-12-20 | 4,046,400 | 53.20 | 54.10 | 52.80 | 53.27 | 00:00:00 | 2001-12-21 | 3,524,000 | 54.00 | 54.66 | 53.60 | 53.60 | 00:00:00 | 2001-12-24 | 1,536,200 | 53.85 | 54.48 | 53.71 | 53.76 | 00:00:00 | 2001-12-26 | 3,316,600 | 54.40 | 55.90 | 54.35 | 55.52 | 00:00:00 | 2001-12-27 | 4,560,800 | 55.30 | 56.76 | 55.01 | 56.03 | 00:00:00 | 2001-12-28 | 5,538,200 | 56.95 | 57.90 | 56.25 | 57.43 | 00:00:00 | 2001-12-31 | 2,849,800 | 56.88 | 57.70 | 56.54 | 56.85 | 00:00:00 | 2002-01-02 | 5,374,800 | 55.20 | 55.90 | 54.10 | 55.05 | 00:00:00 | 2002-01-03 | 4,637,000 | 54.30 | 55.15 | 53.28 | 53.65 | 00:00:00 | 2002-01-04 | 5,250,600 | 53.90 | 54.28 | 53.65 | 53.85 | 00:00:00 | 2002-01-07 | 3,340,400 | 54.20 | 55.09 | 53.50 | 54.44 | 00:00:00 | 2002-01-08 | 3,494,800 | 54.44 | 54.59 | 52.88 | 52.99 | 00:00:00 | 2002-01-09 | 5,065,800 | 52.99 | 53.19 | 52.00 | 52.76 | 00:00:00 | 2002-01-10 | 7,244,400 | 52.76 | 52.76 | 51.20 | 51.35 | 00:00:00 | 2002-01-11 | 8,835,400 | 50.60 | 50.61 | 48.95 | 48.96 | 00:00:00 | 2002-01-14 | 10,964,200 | 47.00 | 49.60 | 46.90 | 49.06 | 00:00:00 | 2002-01-15 | 8,245,000 | 49.67 | 50.24 | 49.29 | 50.00 | 00:00:00 | 2002-01-16 | 5,054,600 | 49.25 | 49.75 | 48.52 | 49.13 | 00:00:00 | 2002-01-17 | 4,515,200 | 49.35 | 49.45 | 47.66 | 47.96 | 00:00:00 | 2002-01-18 | 3,297,200 | 48.42 | 48.59 | 47.15 | 47.34 | 00:00:00 | 2002-01-22 | 4,735,000 | 47.35 | 47.65 | 46.70 | 46.85 | 00:00:00 | 2002-01-23 | 4,952,400 | 47.50 | 48.00 | 47.44 | 47.64 | 00:00:00 | 2002-01-24 | 3,950,000 | 47.77 | 49.30 | 47.45 | 49.08 | 00:00:00 | 2002-01-25 | 2,867,600 | 49.50 | 49.98 | 48.42 | 48.80 | 00:00:00 | 2002-01-28 | 3,268,000 | 48.80 | 48.85 | 47.38 | 48.28 | 00:00:00 | 2002-01-29 | 4,470,000 | 48.01 | 48.20 | 46.85 | 47.40 | 00:00:00 | 2002-01-30 | 19,433,800 | 44.50 | 46.97 | 43.70 | 46.89 | 00:00:00 | 2002-01-31 | 5,881,000 | 47.05 | 49.30 | 46.95 | 49.13 | 00:00:00 | 2002-02-01 | 42,418 | 24.45 | 25.05 | 23.89 | 24.38 | 00:00:00 | 2002-02-04 | 2,746,200 | 48.56 | 48.60 | 47.01 | 47.12 | 00:00:00 | 2002-02-05 | 5,219,000 | 46.77 | 48.65 | 46.40 | 48.14 | 00:00:00 | 2002-02-06 | 4,790,200 | 48.20 | 49.47 | 47.81 | 48.06 | 00:00:00 | 2002-02-07 | 3,510,600 | 48.06 | 48.06 | 46.91 | 47.59 | 00:00:00 | 2002-02-08 | 2,560,400 | 47.30 | 48.31 | 47.10 | 48.24 | 00:00:00 | 2002-02-11 | 4,459,400 | 48.24 | 49.27 | 47.40 | 48.79 | 00:00:00 | 2002-02-12 | 2,437,400 | 48.79 | 48.80 | 48.10 | 48.40 | 00:00:00 | 2002-02-13 | 3,458,600 | 48.25 | 48.66 | 47.45 | 48.50 | 00:00:00 | 2002-02-14 | 2,994,800 | 48.80 | 49.70 | 48.40 | 48.91 | 00:00:00 | 2002-02-15 | 4,092,800 | 49.00 | 49.85 | 48.29 | 49.58 | 00:00:00 | 2002-02-19 | 1,962,600 | 49.10 | 49.46 | 48.50 | 48.85 | 00:00:00 | 2002-02-20 | 2,345,800 | 48.86 | 49.02 | 47.95 | 48.69 | 00:00:00 | 2002-02-21 | 2,977,200 | 48.79 | 49.98 | 48.79 | 49.42 | 00:00:00 | 2002-02-22 | 5,063,000 | 49.90 | 50.74 | 49.65 | 50.61 | 00:00:00 | 2002-02-25 | 4,178,800 | 50.50 | 53.00 | 50.25 | 52.70 | 00:00:00 | 2002-02-26 | 4,021,800 | 52.65 | 52.90 | 51.85 | 52.19 | 00:00:00 | 2002-02-27 | 2,526,600 | 52.29 | 52.65 | 51.55 | 51.80 | 00:00:00 | 2002-02-28 | 2,705,800 | 52.15 | 52.79 | 51.80 | 52.10 | 00:00:00 | 2002-03-01 | 4,127,600 | 51.20 | 52.15 | 51.15 | 51.94 | 00:00:00 | 2002-03-04 | 2,799,800 | 52.25 | 52.84 | 52.10 | 52.50 | 00:00:00 | 2002-03-05 | 2,804,600 | 52.50 | 52.72 | 52.10 | 52.66 | 00:00:00 | 2002-03-06 | 4,577,600 | 53.25 | 55.31 | 52.60 | 54.88 | 00:00:00 | 2002-03-07 | 6,523,600 | 56.00 | 57.30 | 55.56 | 56.46 | 00:00:00 | 2002-03-08 | 3,807,400 | 56.30 | 56.45 | 54.90 | 55.32 | 00:00:00 | 2002-03-11 | 2,618,600 | 55.36 | 56.25 | 55.36 | 55.72 | 00:00:00 | 2002-03-12 | 2,354,200 | 55.35 | 56.00 | 55.00 | 55.86 | 00:00:00 | 2002-03-13 | 4,194,200 | 56.00 | 56.98 | 55.99 | 56.68 | 00:00:00 | 2002-03-14 | 2,753,800 | 56.08 | 56.77 | 55.78 | 56.21 | 00:00:00 | 2002-03-15 | 3,303,400 | 55.50 | 56.80 | 55.50 | 56.70 | 00:00:00 | 2002-03-18 | 2,921,400 | 57.00 | 57.50 | 56.48 | 57.39 | 00:00:00 | 2002-03-19 | 4,404,600 | 57.39 | 58.40 | 57.16 | 58.29 | 00:00:00 | 2002-03-20 | 5,141,200 | 58.29 | 58.55 | 57.02 | 58.06 | 00:00:00 | 2002-03-21 | 2,863,000 | 57.70 | 58.20 | 56.75 | 58.01 | 00:00:00 | 2002-03-22 | 3,613,400 | 57.35 | 57.46 | 55.50 | 55.92 | 00:00:00 | 2002-03-25 | 3,183,800 | 55.70 | 56.71 | 55.38 | 56.06 | 00:00:00 | 2002-03-26 | 2,370,400 | 56.20 | 56.45 | 54.70 | 55.44 | 00:00:00 | 2002-03-27 | 2,860,800 | 55.90 | 57.36 | 55.89 | 57.02 | 00:00:00 | 2002-03-28 | 2,972,000 | 56.80 | 57.20 | 56.30 | 56.44 | 00:00:00 | 2002-04-01 | 3,061,200 | 57.30 | 57.60 | 57.11 | 57.30 | 00:00:00 | 2002-04-02 | 6,052,600 | 57.49 | 58.13 | 57.32 | 58.01 | 00:00:00 | 2002-04-03 | 3,529,400 | 58.01 | 58.01 | 56.51 | 56.72 | 00:00:00 | 2002-04-04 | 4,592,600 | 56.50 | 57.12 | 54.49 | 54.49 | 00:00:00 | 2002-04-05 | 3,566,800 | 54.98 | 55.16 | 53.80 | 54.23 | 00:00:00 | 2002-04-08 | 3,338,800 | 54.95 | 56.50 | 54.40 | 55.08 | 00:00:00 | 2002-04-09 | 4,110,600 | 55.25 | 55.35 | 53.50 | 54.06 | 00:00:00 | 2002-04-10 | 3,163,000 | 54.06 | 55.62 | 53.80 | 55.00 | 00:00:00 | 2002-04-11 | 2,869,800 | 54.55 | 55.77 | 54.37 | 54.83 | 00:00:00 | 2002-04-12 | 6,374,600 | 54.03 | 54.20 | 51.80 | 52.05 | 00:00:00 | 2002-04-15 | 3,373,800 | 52.90 | 54.14 | 52.90 | 53.66 | 00:00:00 | 2002-04-16 | 2,472,800 | 54.10 | 54.42 | 53.70 | 54.20 | 00:00:00 | 2002-04-17 | 4,341,200 | 55.00 | 55.33 | 54.51 | 54.74 | 00:00:00 | 2002-04-18 | 3,745,600 | 55.45 | 55.73 | 54.50 | 54.80 | 00:00:00 | 2002-04-19 | 2,938,200 | 54.81 | 55.25 | 53.90 | 55.00 | 00:00:00 | 2002-04-22 | 2,460,000 | 55.25 | 55.56 | 54.20 | 54.45 | 00:00:00 | 2002-04-23 | 3,800,400 | 54.45 | 56.07 | 53.89 | 55.60 | 00:00:00 | 2002-04-24 | 4,516,600 | 54.75 | 55.24 | 53.44 | 53.45 | 00:00:00 | 2002-04-25 | 6,879,200 | 53.45 | 54.69 | 53.03 | 53.42 | 00:00:00 | 2002-04-26 | 2,521,600 | 53.75 | 53.82 | 52.68 | 53.42 | 00:00:00 | 2002-04-29 | 1,948,800 | 53.43 | 53.95 | 52.70 | 53.36 | 00:00:00 | 2002-04-30 | 2,775,400 | 53.80 | 54.23 | 53.23 | 53.82 | 00:00:00 | 2002-05-01 | 2,431,800 | 53.19 | 54.07 | 53.01 | 53.77 | 00:00:00 | 2002-05-02 | 3,482,200 | 53.27 | 54.08 | 52.85 | 53.38 | 00:00:00 | 2002-05-03 | 2,996,600 | 53.80 | 54.35 | 53.20 | 53.73 | 00:00:00 | 2002-05-06 | 3,067,400 | 52.85 | 52.86 | 51.65 | 51.74 | 00:00:00 | 2002-05-07 | 3,077,600 | 51.85 | 52.25 | 51.21 | 51.84 | 00:00:00 | 2002-05-08 | 3,189,200 | 52.54 | 53.03 | 52.30 | 52.72 | 00:00:00 | 2002-05-09 | 2,819,200 | 52.65 | 52.90 | 52.06 | 52.19 | 00:00:00 | 2002-05-10 | 3,593,400 | 52.44 | 53.55 | 52.34 | 53.00 | 00:00:00 | 2002-05-13 | 2,120,000 | 52.99 | 54.18 | 52.47 | 53.97 | 00:00:00 | 2002-05-14 | 2,393,800 | 54.65 | 54.90 | 54.04 | 54.26 | 00:00:00 | 2002-05-15 | 3,376,000 | 53.40 | 53.76 | 52.58 | 52.80 | 00:00:00 | 2002-05-16 | 2,612,800 | 52.95 | 53.60 | 52.41 | 53.16 | 00:00:00 | 2002-05-17 | 3,138,800 | 52.95 | 53.00 | 51.55 | 52.79 | 00:00:00 | 2002-05-20 | 2,080,000 | 52.32 | 53.01 | 52.10 | 52.76 | 00:00:00 | 2002-05-21 | 2,500,400 | 52.77 | 53.59 | 52.40 | 52.72 | 00:00:00 | 2002-05-22 | 2,520,000 | 52.50 | 53.08 | 52.10 | 52.87 | 00:00:00 | 2002-05-23 | 2,899,000 | 53.09 | 53.18 | 52.25 | 52.73 | 00:00:00 | 2002-05-24 | 1,772,400 | 52.61 | 52.66 | 51.80 | 52.16 | 00:00:00 | 2002-05-28 | 1,545,600 | 52.20 | 52.40 | 51.51 | 51.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|