|
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 | 2003-05-09 | 3,854,400 | 45.38 | 45.90 | 45.24 | 45.76 | 00:00:00 | 2003-05-12 | 4,628,400 | 45.79 | 46.36 | 45.60 | 46.06 | 00:00:00 | 2003-05-13 | 3,414,000 | 46.08 | 47.15 | 45.86 | 46.76 | 00:00:00 | 2003-05-14 | 3,901,600 | 46.88 | 47.30 | 46.35 | 47.18 | 00:00:00 | 2003-05-15 | 4,842,800 | 47.18 | 48.20 | 47.18 | 47.90 | 00:00:00 | 2003-05-16 | 3,137,000 | 47.99 | 47.99 | 47.38 | 47.79 | 00:00:00 | 2003-05-19 | 3,935,200 | 47.79 | 47.99 | 47.05 | 47.20 | 00:00:00 | 2003-05-20 | 3,753,800 | 47.15 | 47.43 | 46.75 | 47.16 | 00:00:00 | 2003-05-21 | 6,024,200 | 47.10 | 49.20 | 46.96 | 49.17 | 00:00:00 | 2003-05-22 | 5,999,800 | 49.40 | 49.70 | 48.68 | 48.76 | 00:00:00 | 2003-05-23 | 3,040,000 | 48.76 | 49.60 | 48.40 | 49.43 | 00:00:00 | 2003-05-27 | 4,378,000 | 49.60 | 50.02 | 49.36 | 49.74 | 00:00:00 | 2003-05-28 | 3,677,400 | 50.00 | 50.15 | 49.22 | 49.22 | 00:00:00 | 2003-05-29 | 3,715,000 | 49.08 | 49.25 | 48.48 | 48.74 | 00:00:00 | 2003-05-30 | 4,406,000 | 48.74 | 49.43 | 48.73 | 49.28 | 00:00:00 | 2003-06-02 | 5,095,200 | 49.45 | 49.83 | 49.18 | 49.35 | 00:00:00 | 2003-06-03 | 5,627,800 | 49.32 | 50.10 | 48.72 | 49.95 | 00:00:00 | 2003-06-04 | 13,779,400 | 49.96 | 50.40 | 47.11 | 48.93 | 00:00:00 | 2003-06-05 | 18,301,600 | 48.90 | 48.91 | 45.83 | 47.40 | 00:00:00 | 2003-06-06 | 28,398,200 | 44.10 | 45.90 | 43.59 | 44.46 | 00:00:00 | 2003-06-09 | 10,991,200 | 44.48 | 45.22 | 44.18 | 44.62 | 00:00:00 | 2003-06-10 | 6,724,400 | 44.95 | 45.25 | 44.20 | 44.67 | 00:00:00 | 2003-06-11 | 6,973,000 | 44.85 | 46.47 | 44.75 | 46.43 | 00:00:00 | 2003-06-12 | 7,577,000 | 46.43 | 47.10 | 45.79 | 46.28 | 00:00:00 | 2003-06-13 | 6,909,600 | 46.29 | 46.29 | 45.29 | 45.72 | 00:00:00 | 2003-06-16 | 7,264,200 | 45.73 | 45.75 | 44.50 | 45.62 | 00:00:00 | 2003-06-17 | 4,195,400 | 45.62 | 46.05 | 45.20 | 45.56 | 00:00:00 | 2003-06-18 | 4,224,000 | 45.56 | 45.69 | 45.00 | 45.17 | 00:00:00 | 2003-06-19 | 4,732,000 | 45.08 | 46.09 | 44.96 | 45.76 | 00:00:00 | 2003-06-20 | 3,931,200 | 45.76 | 45.99 | 45.04 | 45.69 | 00:00:00 | 2003-06-23 | 3,855,200 | 45.80 | 46.10 | 45.50 | 45.66 | 00:00:00 | 2003-06-24 | 3,743,000 | 45.35 | 45.73 | 45.11 | 45.19 | 00:00:00 | 2003-06-25 | 4,527,800 | 45.10 | 46.48 | 45.01 | 45.46 | 00:00:00 | 2003-06-26 | 4,303,800 | 45.70 | 45.84 | 44.90 | 45.09 | 00:00:00 | 2003-06-27 | 3,437,000 | 45.09 | 45.27 | 44.60 | 44.80 | 00:00:00 | 2003-06-30 | 3,469,800 | 44.82 | 45.05 | 44.47 | 44.47 | 00:00:00 | 2003-07-01 | 4,251,800 | 44.58 | 44.58 | 44.01 | 44.28 | 00:00:00 | 2003-07-02 | 4,695,800 | 44.28 | 44.34 | 43.48 | 44.09 | 00:00:00 | 2003-07-03 | 2,686,800 | 44.01 | 44.50 | 43.80 | 43.86 | 00:00:00 | 2003-07-07 | 4,766,200 | 43.80 | 43.84 | 42.86 | 43.23 | 00:00:00 | 2003-07-08 | 5,545,000 | 42.75 | 43.36 | 42.75 | 43.10 | 00:00:00 | 2003-07-09 | 5,615,600 | 43.01 | 43.55 | 42.97 | 43.47 | 00:00:00 | 2003-07-10 | 12,459,000 | 43.47 | 44.02 | 42.44 | 43.78 | 00:00:00 | 2003-07-11 | 8,741,400 | 43.78 | 44.87 | 43.60 | 44.81 | 00:00:00 | 2003-07-14 | 10,325,800 | 44.81 | 44.81 | 43.58 | 43.75 | 00:00:00 | 2003-07-15 | 5,604,200 | 43.75 | 44.38 | 43.51 | 43.64 | 00:00:00 | 2003-07-16 | 4,774,200 | 43.70 | 43.95 | 42.90 | 43.13 | 00:00:00 | 2003-07-17 | 7,894,200 | 43.13 | 44.11 | 42.75 | 43.83 | 00:00:00 | 2003-07-18 | 5,376,600 | 43.83 | 44.52 | 43.83 | 44.42 | 00:00:00 | 2003-07-21 | 4,916,400 | 44.30 | 44.82 | 44.09 | 44.40 | 00:00:00 | 2003-07-22 | 3,708,400 | 44.45 | 44.61 | 43.91 | 44.07 | 00:00:00 | 2003-07-23 | 3,267,400 | 44.40 | 44.80 | 43.62 | 44.00 | 00:00:00 | 2003-07-24 | 5,819,000 | 44.30 | 45.11 | 43.96 | 44.18 | 00:00:00 | 2003-07-25 | 4,211,000 | 44.24 | 45.09 | 44.16 | 45.05 | 00:00:00 | 2003-07-28 | 6,638,800 | 45.05 | 45.05 | 43.83 | 43.95 | 00:00:00 | 2003-07-29 | 7,289,600 | 43.80 | 44.00 | 42.65 | 42.80 | 00:00:00 | 2003-07-30 | 6,209,600 | 42.70 | 42.97 | 42.06 | 42.70 | 00:00:00 | 2003-07-31 | 29,359,000 | 42.10 | 46.00 | 41.51 | 43.80 | 00:00:00 | 2003-08-01 | 8,143,400 | 44.00 | 44.00 | 42.36 | 42.68 | 00:00:00 | 2003-08-04 | 11,201,800 | 42.40 | 42.41 | 40.40 | 40.50 | 00:00:00 | 2003-08-05 | 9,744,000 | 40.70 | 41.77 | 40.27 | 40.49 | 00:00:00 | 2003-08-06 | 6,011,600 | 40.74 | 41.31 | 40.60 | 40.70 | 00:00:00 | 2003-08-07 | 7,222,800 | 40.70 | 41.91 | 40.70 | 41.81 | 00:00:00 | 2003-08-08 | 4,248,000 | 42.01 | 42.26 | 41.43 | 41.63 | 00:00:00 | 2003-08-11 | 5,156,400 | 41.97 | 42.80 | 41.84 | 42.50 | 00:00:00 | 2003-08-12 | 3,240,400 | 42.50 | 42.98 | 42.25 | 42.65 | 00:00:00 | 2003-08-13 | 14,968,600 | 43.85 | 45.70 | 43.11 | 44.85 | 00:00:00 | 2003-08-14 | 8,806,800 | 45.15 | 45.54 | 44.37 | 44.92 | 00:00:00 | 2003-08-15 | 2,961,400 | 44.91 | 45.45 | 44.80 | 45.00 | 00:00:00 | 2003-08-18 | 4,027,000 | 45.00 | 45.21 | 44.41 | 44.55 | 00:00:00 | 2003-08-19 | 5,989,600 | 44.13 | 44.14 | 43.30 | 43.45 | 00:00:00 | 2003-08-20 | 6,121,800 | 43.35 | 44.73 | 43.09 | 43.75 | 00:00:00 | 2003-08-21 | 4,983,800 | 43.80 | 44.24 | 43.05 | 43.77 | 00:00:00 | 2003-08-22 | 3,568,000 | 43.88 | 43.95 | 42.99 | 43.08 | 00:00:00 | 2003-08-25 | 3,188,600 | 43.00 | 43.27 | 42.48 | 42.50 | 00:00:00 | 2003-08-26 | 2,750,200 | 42.51 | 42.80 | 42.20 | 42.77 | 00:00:00 | 2003-08-27 | 2,518,600 | 42.78 | 43.00 | 42.57 | 42.70 | 00:00:00 | 2003-08-28 | 3,667,000 | 42.60 | 43.55 | 42.55 | 43.40 | 00:00:00 | 2003-08-29 | 1,580,400 | 43.40 | 43.56 | 42.91 | 43.50 | 00:00:00 | 2003-09-02 | 2,478,400 | 43.50 | 43.64 | 43.06 | 43.34 | 00:00:00 | 2003-09-03 | 3,647,600 | 43.35 | 43.69 | 43.28 | 43.69 | 00:00:00 | 2003-09-04 | 4,381,000 | 43.75 | 44.13 | 43.35 | 44.10 | 00:00:00 | 2003-09-05 | 3,186,400 | 44.10 | 44.10 | 43.25 | 43.28 | 00:00:00 | 2003-09-08 | 3,358,400 | 43.31 | 44.04 | 43.23 | 44.02 | 00:00:00 | 2003-09-09 | 2,675,600 | 44.00 | 44.00 | 43.29 | 43.64 | 00:00:00 | 2003-09-10 | 3,940,600 | 43.32 | 43.43 | 42.83 | 43.00 | 00:00:00 | 2003-09-11 | 3,233,200 | 43.10 | 43.31 | 42.41 | 42.80 | 00:00:00 | 2003-09-12 | 3,370,800 | 42.89 | 42.89 | 42.33 | 42.70 | 00:00:00 | 2003-09-15 | 2,664,200 | 42.63 | 42.70 | 42.03 | 42.10 | 00:00:00 | 2003-09-16 | 4,124,400 | 42.11 | 42.35 | 41.75 | 42.08 | 00:00:00 | 2003-09-17 | 3,078,000 | 42.19 | 42.20 | 41.42 | 41.55 | 00:00:00 | 2003-09-18 | 3,482,400 | 41.80 | 41.95 | 41.30 | 41.85 | 00:00:00 | 2003-09-19 | 9,441,400 | 41.90 | 43.60 | 41.76 | 43.60 | 00:00:00 | 2003-09-22 | 11,318,400 | 44.18 | 44.77 | 43.79 | 44.65 | 00:00:00 | 2003-09-23 | 6,279,000 | 44.64 | 44.65 | 43.89 | 44.11 | 00:00:00 | 2003-09-24 | 5,529,000 | 44.11 | 44.75 | 43.94 | 44.16 | 00:00:00 | 2003-09-25 | 8,712,800 | 43.25 | 43.73 | 42.25 | 42.36 | 00:00:00 | 2003-09-26 | 9,155,000 | 42.28 | 42.28 | 40.87 | 41.51 | 00:00:00 | 2003-09-29 | 4,851,400 | 41.46 | 41.74 | 40.80 | 41.59 | 00:00:00 | 2003-09-30 | 3,589,400 | 41.59 | 41.98 | 41.09 | 41.76 | 00:00:00 | 2003-10-01 | 3,331,600 | 41.75 | 41.91 | 41.50 | 41.91 | 00:00:00 | 2003-10-02 | 3,419,400 | 41.91 | 41.93 | 41.50 | 41.65 | 00:00:00 | 2003-10-03 | 3,185,800 | 41.65 | 42.23 | 41.53 | 42.00 | 00:00:00 | 2003-10-06 | 4,321,800 | 42.33 | 43.22 | 42.11 | 43.12 | 00:00:00 | 2003-10-07 | 4,436,200 | 43.12 | 43.43 | 42.60 | 43.02 | 00:00:00 | 2003-10-08 | 3,817,400 | 43.00 | 43.08 | 42.32 | 42.36 | 00:00:00 | 2003-10-09 | 3,608,800 | 42.33 | 42.96 | 42.18 | 42.83 | 00:00:00 | 2003-10-10 | 3,261,000 | 42.70 | 43.35 | 42.67 | 43.01 | 00:00:00 | 2003-10-13 | 3,570,600 | 42.75 | 43.15 | 42.51 | 43.08 | 00:00:00 | 2003-10-14 | 2,773,400 | 42.70 | 42.71 | 42.27 | 42.45 | 00:00:00 | 2003-10-15 | 5,224,400 | 42.63 | 42.72 | 41.49 | 41.56 | 00:00:00 | 2003-10-16 | 3,909,400 | 41.75 | 42.15 | 41.65 | 41.80 | 00:00:00 | 2003-10-17 | 3,429,400 | 41.86 | 42.01 | 41.13 | 41.35 | 00:00:00 | 2003-10-20 | 4,683,800 | 41.15 | 41.68 | 40.83 | 41.50 | 00:00:00 | 2003-10-21 | 2,141,000 | 41.51 | 41.93 | 41.50 | 41.58 | 00:00:00 | 2003-10-22 | 3,052,400 | 41.65 | 42.00 | 41.46 | 41.96 | 00:00:00 | 2003-10-23 | 3,573,200 | 41.70 | 41.87 | 41.27 | 41.50 | 00:00:00 | 2003-10-24 | 3,372,400 | 41.50 | 41.85 | 41.45 | 41.81 | 00:00:00 | 2003-10-27 | 2,565,200 | 41.70 | 41.99 | 41.40 | 41.50 | 00:00:00 | 2003-10-28 | 3,025,400 | 41.68 | 41.77 | 41.14 | 41.71 | 00:00:00 | 2003-10-29 | 5,181,600 | 41.71 | 42.45 | 41.60 | 42.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|