Dark

AEUA
Anadarko Petroleum Corp.
stock NYSE

Inactive

Jun 6, 2018

32.89USD-1.320%(-0.44)8,143

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-06	33.4200	33.4200	32.7600	32.8900	-1.320%	8,143	0.000%
2018-06-05	34.0900	34.0900	33.2700	33.3300	-1.739%	12,153	-1.320%
2018-06-04	33.7900	34.3400	33.5400	33.9200	-0.147%	170,119	-3.037%
2018-06-01	33.5600	34.0200	33.3800	33.9700	+3.725%	10,414	-3.179%
2018-05-31	32.4500	32.9800	32.4500	32.7500	+0.584%	11,132	+0.427%
2018-05-30	31.6400	32.7500	31.6400	32.5600	+3.628%	131,220	+1.014%
2018-05-29	31.6400	31.8000	31.3100	31.4200	-0.633%	130,682	+4.679%
2018-05-25	31.5800	31.6700	30.8300	31.6200	+0.063%	412,809	+4.016%
2018-05-24	31.7700	31.8300	31.4800	31.6000	-1.126%	11,874	+4.082%
2018-05-23	31.6200	31.9600	31.3900	31.9600	+1.139%	203,481	+2.910%
2018-05-22	31.7200	32.1000	31.4000	31.6000	-3.423%	534,705	+4.082%
2018-05-21	32.4700	32.7200	32.1000	32.7200	+1.457%	423,619	+0.520%
2018-05-18	32.2300	32.3700	32.0500	32.2500	+0.939%	238,199	+1.984%
2018-05-17	32.4900	32.7600	31.9500	31.9500	-1.084%	528,246	+2.942%
2018-05-16	32.3000	32.5300	32.2750	32.3000	+1.032%	386,201	+1.827%
2018-05-15	32.6900	32.8600	31.9700	31.9700	-1.933%	177,212	+2.878%
2018-05-14	32.2400	33.1600	32.2400	32.6000	+0.648%	481,698	+0.890%
2018-05-11	32.2953	32.5200	32.2953	32.3900	+0.279%	240,765	+1.544%
2018-05-10	32.3100	32.6091	32.2200	32.3000	-0.185%	93,432	+1.827%
2018-05-09	32.4200	32.6500	32.3300	32.3600	+0.999%	70,784	+1.638%
2018-05-08	31.9800	32.1700	31.6900	32.0400	+1.168%	192,891	+2.653%
2018-05-07	31.4700	32.1800	31.4700	31.6700	+0.860%	267,617	+3.852%
2018-05-04	31.7400	31.7400	31.2300	31.4000	-0.317%	69,993	+4.745%
2018-05-03	31.4900	31.5000	31.2699	31.5000	0.000%	33,145	+4.413%
2018-05-02	30.9800	31.6100	30.8500	31.5000	+2.107%	71,326	+4.413%
2018-05-01	30.4200	30.9500	30.4200	30.8500	+0.653%	61,073	+6.613%
2018-04-30	30.7600	30.7900	30.4972	30.6500	0.000%	163,371	+7.308%
2018-04-27	31.2800	31.2800	30.4900	30.6500	-0.293%	45,759	+7.308%
2018-04-26	30.7700	30.9000	30.4240	30.7400	+1.788%	208,366	+6.994%
2018-04-25	30.4500	30.7600	30.2000	30.2000	-1.916%	59,408	+8.907%
2018-04-24	31.0500	31.0500	30.6700	30.7900	-1.060%	1,993	+6.820%
2018-04-23	31.0000	31.2500	31.0000	31.1200	+1.533%	111,088	+5.688%
2018-04-20	31.0000	31.0100	30.6500	30.6500	+0.098%	63,124	+7.308%
2018-04-19	30.8500	30.8500	30.6200	30.6200	-0.746%	6,662	+7.413%
2018-04-18	31.2900	31.2900	30.7766	30.8500	+0.097%	69,440	+6.613%
2018-04-17	30.7500	31.4288	30.6700	30.8200	+0.260%	101,998	+6.716%
2018-04-16	29.2100	30.7400	29.2100	30.7400	+5.672%	33,623	+6.994%
2018-04-13	29.6300	29.6300	29.0900	29.0900	-1.523%	4,942	+13.063%
2018-04-12	29.5100	29.6400	29.3700	29.5400	+0.819%	7,518	+11.341%
2018-04-11	29.7800	29.8847	29.2800	29.3000	-1.479%	11,714	+12.253%
2018-04-10	29.5500	30.3100	29.5000	29.7400	+0.814%	43,864	+10.592%
2018-04-09	28.7500	29.5000	28.6400	29.5000	+1.900%	220,466	+11.492%
2018-04-06	29.4400	29.8000	28.9500	28.9500	-1.864%	5,392	+13.610%
2018-04-05	29.1100	29.8500	29.1100	29.5000	+0.889%	48,086	+11.492%
2018-04-04	29.4700	29.6200	28.6000	29.2400	-1.879%	101,502	+12.483%
2018-04-03	28.8737	29.8000	28.7300	29.8000	+0.472%	34,661	+10.369%
2018-04-02	29.9400	29.9800	29.0800	29.6600	-0.470%	6,390	+10.890%
2018-03-29	29.6897	29.8000	29.3000	29.8000	+1.915%	124,045	+10.369%
2018-03-28	29.3800	29.7200	29.0000	29.2400	-2.207%	228,837	+12.483%
2018-03-27	30.0000	30.5800	29.5000	29.9000	-0.333%	13,451	+10.000%
2018-03-26	30.6500	30.6500	29.4700	30.0000	-1.381%	44,997	+9.633%
2018-03-23	30.0500	30.4200	29.7501	30.4200	0.000%	9,613	+8.120%
2018-03-22	30.4350	30.4866	30.2200	30.4200	-1.966%	10,947	+8.120%
2018-03-21	31.1100	31.1100	30.2800	31.0300	+0.976%	1,984	+5.994%
2018-03-20	31.5300	31.5300	30.1100	30.7300	-1.633%	19,532	+7.029%
2018-03-19	31.4500	31.4500	30.7600	31.2400	-1.792%	8,590	+5.282%
2018-03-16	32.1429	32.2777	31.7200	31.8100	+0.984%	80,145	+3.395%
2018-03-15	31.9000	31.9000	30.7400	31.5000	-1.037%	131,464	+4.413%
2018-03-14	32.5600	32.5600	31.8300	31.8300	-3.105%	30,774	+3.330%
2018-03-13	32.4000	32.8500	32.3900	32.8500	+1.577%	42,392	+0.122%
2018-03-12	32.0000	32.5000	31.6900	32.3400	+2.504%	135,659	+1.701%
2018-03-09	31.6000	31.7800	31.5300	31.5500	-0.158%	343,778	+4.247%
2018-03-08	31.6900	31.8000	31.5000	31.6000	-1.496%	64,107	+4.082%
2018-03-07	32.0700	32.1600	31.7800	32.0800	+0.627%	5,927	+2.525%
2018-03-06	32.5000	32.5000	31.8800	31.8800	-1.178%	9,197	+3.168%
2018-03-05	31.3500	32.4800	31.3500	32.2600	+2.413%	6,073	+1.953%
2018-03-02	32.8400	32.8400	31.4700	31.5000	-4.661%	412,920	+4.413%
2018-03-01	33.0400	33.2000	32.6300	33.0400	+1.662%	7,235	-0.454%
2018-02-28	33.1800	33.2000	32.5000	32.5000	-1.426%	5,076	+1.200%
2018-02-27	32.7400	33.2000	32.6400	32.9700	+0.549%	18,424	-0.243%
2018-02-26	33.4600	33.5000	32.7900	32.7900	-3.017%	97,154	+0.305%
2018-02-23	33.7300	33.9189	33.2000	33.8100	+0.111%	50,126	-2.721%
2018-02-22	34.3800	34.5500	33.3400	33.7725	-4.164%	54,219	-2.613%
2018-02-21	36.4300	36.4300	35.1700	35.2400	-1.866%	16,479	-6.669%
2018-02-20	36.0500	37.1700	35.9100	35.9100	-0.361%	110,683	-8.410%
2018-02-16	37.0200	37.0200	35.4600	36.0400	-1.798%	6,656	-8.740%
2018-02-15	37.0300	37.0300	36.1600	36.7000	-0.163%	6,761	-10.381%
2018-02-14	36.7600	36.7600	35.6500	36.7600	-0.568%	8,067	-10.528%
2018-02-13	35.2700	36.9700	35.1800	36.9700	+4.583%	3,631	-11.036%
2018-02-12	34.9400	35.4800	34.5600	35.3500	+2.404%	11,250	-6.959%
2018-02-09	36.4000	36.4000	33.5971	34.5200	-4.772%	25,770	-4.722%
2018-02-08	36.7400	37.0900	36.1100	36.2500	-2.027%	4,094	-9.269%
2018-02-07	36.4700	37.2400	36.4700	37.0000	+0.271%	3,860	-11.108%
2018-02-06	35.2300	37.6875	35.2300	36.9000	+2.500%	13,652	-10.867%
2018-02-05	36.3300	37.0200	35.8500	36.0000	-1.720%	64,539	-8.639%
2018-02-02	36.8300	36.8300	36.5700	36.6300	-0.812%	69,884	-10.210%
2018-02-01	36.4500	37.5400	36.1800	36.9300	+1.876%	18,260	-10.940%
2018-01-31	37.7100	37.7100	36.0394	36.2500	-3.795%	25,072	-9.269%
2018-01-30	36.3900	37.6800	36.0600	37.6800	+2.951%	11,883	-12.712%
2018-01-29	37.7000	37.7000	36.5300	36.6000	-1.877%	10,966	-10.137%
2018-01-26	38.1100	38.1100	37.3000	37.3000	-0.454%	12,225	-11.823%
2018-01-25	37.5100	38.1500	37.4400	37.4700	+0.241%	81,354	-12.223%
2018-01-24	38.4700	38.6200	37.3700	37.3800	-2.096%	209,409	-12.012%
2018-01-23	38.0600	38.4900	37.5120	38.1801	+0.606%	15,109	-13.856%
2018-01-22	36.7590	37.9500	36.6800	37.9500	+4.776%	6,991	-13.333%
2018-01-19	36.4200	36.4200	36.0000	36.2200	+0.919%	1,640	-9.194%
2018-01-18	36.7500	37.1700	35.8600	35.8900	-1.536%	6,799	-8.359%
2018-01-17	37.5500	37.5500	36.3700	36.4500	-4.155%	5,849	-9.767%
2018-01-16	38.1400	38.7900	37.7600	38.0300	+0.555%	7,971	-13.516%
2018-01-12	38.2100	38.4250	37.7800	37.8200	+0.053%	108,655	-13.035%
2018-01-11	37.0800	38.0700	36.7800	37.8000	+2.273%	13,866	-12.989%
2018-01-10	36.5200	38.1200	36.5200	36.9600	-0.779%	13,046	-11.012%
2018-01-09	36.7600	37.4300	36.7600	37.2500	+0.730%	30,343	-11.705%
2018-01-08	37.8800	37.8800	36.4400	36.9800	+0.462%	97,977	-11.060%
2018-01-05	36.7100	37.3600	36.6900	36.8100	+0.054%	11,684	-10.649%
2018-01-04	37.2200	37.3300	36.7500	36.7900	-1.208%	16,975	-10.601%
2018-01-03	36.0300	37.3300	35.4600	37.2400	+5.049%	13,687	-11.681%
2018-01-02	34.8400	35.5400	34.5380	35.4500	+2.279%	58,056	-7.221%
2017-12-29	33.2000	34.6600	32.9100	34.6600	+3.679%	147,812	-5.107%
2017-12-28	33.0000	33.4300	32.8600	33.4300	+1.303%	27,626	-1.615%
2017-12-27	33.1500	33.2700	32.8100	33.0000	-1.404%	7,701	-0.333%
2017-12-26	33.2100	33.6200	33.2100	33.4700	+0.330%	26,727	-1.733%
2017-12-22	33.0800	33.7650	33.0800	33.3600	-0.060%	4,569	-1.409%
2017-12-21	33.3200	33.9804	33.1900	33.3800	-0.209%	12,335	-1.468%
2017-12-20	33.0000	33.6268	32.9400	33.4500	-1.240%	18,870	-1.674%
2017-12-19	33.8000	34.0300	33.4600	33.8700	+0.177%	25,326	-2.893%
2017-12-18	33.8000	34.1272	33.4900	33.8100	+1.167%	35,753	-2.721%
2017-12-15	34.0000	34.0000	33.3400	33.4200	-2.423%	168,159	-1.586%
2017-12-14	33.2500	34.2500	33.2500	34.2500	+2.392%	54,508	-3.971%
2017-12-13	33.7400	33.8300	32.8100	33.4500	-2.050%	38,814	-1.674%
2017-12-12	33.4400	34.1500	33.3900	34.1500	+1.819%	10,847	-3.690%
2017-12-11	33.2100	33.9900	33.0300	33.5400	+0.119%	94,687	-1.938%
2017-12-08	33.2500	33.8000	32.8800	33.5000	+1.392%	14,843	-1.821%
2017-12-07	32.9600	33.2600	32.7967	33.0400	+1.443%	6,298	-0.454%
2017-12-06	33.0000	33.0000	32.0100	32.5700	-1.542%	12,056	+0.982%
2017-12-05	33.2900	33.5198	32.8000	33.0800	+0.030%	22,763	-0.574%
2017-12-04	34.0500	34.2850	33.0700	33.0700	-2.735%	16,310	-0.544%
2017-12-01	32.8700	34.0000	32.3100	34.0000	+4.294%	74,469	-3.265%
2017-11-30	31.0600	33.0227	31.0600	32.6000	+4.287%	22,326	+0.890%
2017-11-29	32.3500	32.3500	30.9500	31.2600	-2.465%	32,190	+5.214%
2017-11-28	32.0300	32.3300	31.1900	32.0500	-0.774%	45,246	+2.621%
2017-11-27	33.2100	33.3200	32.1000	32.3000	-3.438%	37,601	+1.827%
2017-11-24	33.7700	34.0000	33.1500	33.4500	-0.948%	17,089	-1.674%
2017-11-22	34.7000	34.7000	33.6300	33.7700	-1.257%	13,005	-2.606%
2017-11-21	35.5000	35.5000	33.1600	34.2000	-4.735%	45,363	-3.830%
2017-11-20	35.7000	36.7600	35.0000	35.9000	+0.843%	44,810	-8.384%
2017-11-17	36.2000	36.3500	35.5000	35.6000	-1.766%	12,318	-7.612%
2017-11-16	35.9033	36.8600	35.4400	36.2400	+1.602%	6,515	-9.244%
2017-11-15	35.0900	35.6685	35.0900	35.6685	-0.200%	1,303	-7.790%
2017-11-14	35.0900	35.7500	35.0900	35.7400	+1.075%	5,994	-7.974%
2017-11-13	36.0900	36.0900	35.0100	35.3600	-1.532%	5,653	-6.985%
2017-11-10	36.5000	36.7300	35.7600	35.9100	-2.259%	45,096	-8.410%
2017-11-09	36.8700	37.8200	36.1500	36.7400	+0.492%	3,779	-10.479%
2017-11-08	36.5700	37.0800	36.5100	36.5600	-1.136%	2,374	-10.038%
2017-11-07	36.7300	37.0000	36.5200	36.9800	+0.873%	15,925	-11.060%
2017-11-06	37.2100	37.4100	36.6600	36.6600	-2.240%	6,667	-10.284%
2017-11-03	37.5400	37.5400	37.1000	37.5000	-0.107%	2,010	-12.293%
2017-11-02	39.3500	39.3500	37.2500	37.5400	-2.997%	19,083	-12.387%
2017-11-01	38.0000	39.1300	37.1953	38.7000	+1.896%	8,177	-15.013%
2017-10-31	36.7190	38.0000	36.7000	37.9800	+0.663%	34,270	-13.402%
2017-10-30	36.8800	37.7300	36.4050	37.7300	+1.234%	50,253	-12.828%
2017-10-27	34.7700	37.4300	34.7700	37.2700	+0.054%	12,146	-11.752%
2017-10-26	36.4700	37.4892	36.3200	37.2500	+2.448%	32,332	-11.705%
2017-10-25	37.4300	37.5200	36.3200	36.3600	-3.810%	22,618	-9.543%
2017-10-24	37.9600	38.2500	37.4200	37.8000	-0.761%	29,235	-12.989%
2017-10-23	38.2900	39.0000	38.0900	38.0900	-0.502%	4,977	-13.652%
2017-10-20	38.6700	38.9900	38.2700	38.2821	+0.949%	1,022	-14.085%
2017-10-19	38.2000	38.2500	37.9224	37.9224	-1.883%	3,520	-13.270%
2017-10-18	38.2100	39.4740	38.2100	38.6500	+1.099%	23,526	-14.903%
2017-10-17	38.3000	38.5748	37.4300	38.2300	-0.157%	6,411	-13.968%
2017-10-16	38.7500	39.0300	38.2500	38.2900	-0.364%	5,781	-14.103%
2017-10-13	39.1200	39.2900	37.9400	38.4300	-1.588%	155,273	-14.416%
2017-10-12	39.0500	39.5500	38.4900	39.0500	-0.484%	11,404	-15.775%
2017-10-11	39.3700	39.4600	39.0000	39.2400	+0.179%	26,264	-16.182%
2017-10-10	39.0500	39.4500	39.0500	39.1700	-0.127%	44,238	-16.033%
2017-10-09	38.6544	39.2200	38.2700	39.2200	+0.797%	44,690	-16.140%
2017-10-06	38.6500	38.9500	38.4900	38.9100	+0.439%	33,621	-15.472%
2017-10-05	38.5200	39.2561	38.5200	38.7400	+0.728%	4,764	-15.101%
2017-10-04	37.9100	39.4900	37.9100	38.4600	+0.549%	20,999	-14.483%
2017-10-03	38.9500	39.4900	38.0680	38.2500	-1.290%	134,405	-14.013%
2017-10-02	39.4700	40.4800	38.0748	38.7500	-2.516%	50,558	-15.123%
2017-09-29	39.9800	39.9800	39.1100	39.7500	0.000%	10,255	-17.258%
2017-09-28	39.3600	40.3100	38.1800	39.7500	+0.126%	336,033	-17.258%
2017-09-27	37.3000	39.7000	36.7775	39.7000	+6.434%	242,338	-17.154%
2017-09-26	36.7500	37.4600	36.6100	37.3000	+2.304%	192,450	-11.823%
2017-09-25	36.4700	37.4232	36.2500	36.4600	+0.275%	27,244	-9.792%
2017-09-22	36.0400	36.7599	36.0200	36.3600	-0.980%	17,303	-9.543%
2017-09-21	37.1100	37.2500	36.5184	36.7200	-0.217%	14,575	-10.430%
2017-09-20	37.1201	37.1800	36.6500	36.8000	-1.840%	14,125	-10.625%
2017-09-19	37.9899	37.9899	37.1326	37.4900	-0.239%	13,390	-12.270%
2017-09-18	37.0001	37.5800	37.0001	37.5800	+1.267%	12,725	-12.480%
2017-09-15	37.4100	37.5000	36.5501	37.1100	-0.502%	6,709	-11.372%
2017-09-14	37.0200	37.4000	37.0100	37.2971	-0.453%	39,093	-11.816%
2017-09-13	36.6801	37.4668	36.6801	37.4668	+2.145%	6,078	-12.216%
2017-09-12	36.5600	37.1800	36.5600	36.6800	+0.356%	4,700	-10.333%
2017-09-11	37.4300	37.4300	36.2801	36.5500	+0.689%	265,532	-10.014%
2017-09-08	36.3300	36.6383	36.3000	36.3000	-0.657%	30,608	-9.394%
2017-09-07	36.9700	36.9800	36.4500	36.5400	-1.110%	6,856	-9.989%
2017-09-06	36.8300	37.4799	36.5001	36.9500	+0.544%	5,716	-10.988%
2017-09-05	36.8400	37.5000	36.5000	36.7500	-0.433%	23,701	-10.503%
2017-09-01	37.1700	37.2000	36.8100	36.9100	-0.243%	13,142	-10.891%
2017-08-31	36.1700	37.1700	36.1700	37.0000	+1.951%	38,420	-11.108%
2017-08-30	36.3400	36.4600	36.2000	36.2919	-0.215%	4,972	-9.374%
2017-08-29	36.7500	36.9999	36.2700	36.3700	-0.737%	12,940	-9.568%
2017-08-28	36.8300	37.2000	36.5800	36.6400	-1.426%	34,577	-10.235%
2017-08-25	37.4899	37.4899	36.9500	37.1700	+0.189%	4,882	-11.515%
2017-08-24	37.3000	37.5000	36.9401	37.1000	-0.376%	13,905	-11.348%
2017-08-23	36.7600	37.2499	36.7600	37.2400	+1.333%	20,092	-11.681%
2017-08-22	36.3000	37.4670	36.2601	36.7500	+0.685%	35,527	-10.503%
2017-08-21	37.8900	37.8900	36.1800	36.5000	-4.575%	14,176	-9.890%
2017-08-18	38.9500	38.9500	38.0500	38.2500	-0.261%	9,848	-14.013%
2017-08-17	38.5100	39.3500	38.3500	38.3500	-1.793%	6,677	-14.237%
2017-08-16	39.5000	39.5100	39.0264	39.0500	-0.255%	28,810	-15.775%
2017-08-15	38.7800	39.3800	38.3000	39.1500	+1.294%	36,678	-15.990%
2017-08-14	38.2200	39.2204	37.9800	38.6500	+1.711%	4,217	-14.903%
2017-08-11	38.1600	38.9990	37.9500	38.0000	-0.904%	4,890	-13.447%
2017-08-10	39.1500	39.1990	37.3500	38.3467	-1.650%	14,453	-14.230%
2017-08-09	38.7500	39.7100	38.5000	38.9900	+0.231%	42,904	-15.645%
2017-08-08	39.0000	39.4000	38.9000	38.9000	+0.077%	61,234	-15.450%
2017-08-07	39.0500	39.0989	38.7370	38.8700	-0.766%	11,796	-15.385%
2017-08-04	39.5100	39.5100	38.6200	39.1700	-1.459%	8,598	-16.033%
2017-08-03	39.8640	40.8899	39.1400	39.7500	-0.025%	32,578	-17.258%
2017-08-02	39.4700	40.3235	39.4100	39.7600	-0.101%	39,475	-17.279%
2017-08-01	39.7000	40.8899	39.7000	39.8000	-0.151%	8,080	-17.362%
2017-07-31	39.6000	40.3000	38.3500	39.8600	+0.758%	55,884	-17.486%
2017-07-28	40.9200	40.9200	39.4700	39.5600	-1.223%	96,048	-16.860%
2017-07-27	40.8590	40.8590	39.9110	40.0500	-0.095%	2,481	-17.878%
2017-07-26	40.5600	40.5600	39.9601	40.0880	+0.195%	8,164	-17.955%
2017-07-25	40.5500	40.5500	39.9510	40.0100	-0.031%	13,589	-17.796%
2017-07-24	40.1700	40.4900	39.8610	40.0225	-0.516%	11,228	-17.821%
2017-07-21	39.6200	40.7900	39.6200	40.2300	+0.802%	2,016	-18.245%
2017-07-20	39.9000	40.3300	39.7077	39.9100	-0.600%	96,482	-17.590%
2017-07-19	40.5000	40.5000	40.1510	40.1510	-0.592%	7,320	-18.084%
2017-07-18	40.5000	40.5000	40.2402	40.3900	-0.022%	151,995	-18.569%
2017-07-17	40.4100	40.4100	40.2500	40.3990	+0.271%	4,109	-18.587%
2017-07-14	39.9100	40.5000	39.9100	40.2900	+0.124%	49,142	-18.367%
2017-07-13	40.2200	40.5000	39.6000	40.2400	+0.147%	6,825	-18.265%
2017-07-12	40.2600	40.4000	40.0195	40.1810	-0.171%	33,179	-18.145%
2017-07-11	40.5000	40.5000	40.1300	40.2500	+0.374%	60,122	-18.286%
2017-07-10	40.6300	40.9999	40.1000	40.1000	-0.620%	5,915	-17.980%
2017-07-07	40.2400	41.3100	40.1500	40.3500	-1.345%	304,617	-18.488%
2017-07-06	41.1500	41.5000	40.6201	40.9000	-0.244%	62,121	-19.584%
2017-07-05	40.7601	41.1800	40.7500	41.0000	-0.966%	4,412	-19.780%
2017-07-03	41.6100	41.6100	41.2500	41.4000	+0.930%	1,093	-20.556%
2017-06-30	40.9900	41.1766	40.8000	41.0186	+0.290%	79,150	-19.817%
2017-06-29	40.1400	41.3199	39.9900	40.9000	+1.615%	84,126	-19.584%
2017-06-28	41.2500	41.2500	40.2000	40.2500	+1.105%	10,702	-18.286%
2017-06-27	40.5900	41.3080	39.7800	39.8100	-1.460%	8,324	-17.383%
2017-06-26	40.1000	40.9799	39.9900	40.4000	+1.508%	7,281	-18.589%
2017-06-23	39.2200	40.3000	38.3200	39.8000	+0.964%	102,748	-17.362%
2017-06-22	39.8600	40.8162	39.4201	39.4201	-2.062%	84,916	-16.565%
2017-06-21	41.0101	41.6933	40.1000	40.2500	-2.660%	16,444	-18.286%
2017-06-20	41.5500	41.5500	41.0000	41.3500	-0.958%	24,877	-20.459%
2017-06-19	41.7500	41.9800	41.6000	41.7500	0.000%	14,312	-21.222%
2017-06-16	41.4400	42.3100	41.4400	41.7500	+0.336%	15,406	-21.222%
2017-06-15	41.3500	42.5999	41.3500	41.6100	-0.929%	3,272	-20.957%
2017-06-14	42.6100	42.9000	41.8827	42.0000	-2.098%	18,741	-21.690%
2017-06-13	42.6116	43.2500	42.1280	42.9000	0.000%	93,000	-23.333%
2017-06-12	43.0000	44.9300	42.5933	42.9000	+0.234%	5,609	-23.333%
2017-06-09	43.0000	43.0000	42.4768	42.8000	+0.047%	3,433	-23.154%
2017-06-08	42.7500	44.0200	42.1600	42.7800	-0.512%	6,126	-23.118%
2017-06-07	43.8800	43.8800	43.0000	43.0000	-1.579%	4,652	-23.512%
2017-06-06	43.7100	44.2199	43.1300	43.6900	+0.183%	14,343	-24.720%
2017-06-05	43.9200	44.0000	43.6100	43.6100	-1.978%	187,437	-24.582%
2017-06-02	43.3200	44.4900	43.3200	44.4900	+1.460%	48,328	-26.073%
2017-06-01	42.8000	43.8500	42.8000	43.8500	+1.153%	7,435	-24.994%
2017-05-31	43.8600	43.8600	43.0000	43.3500	+0.023%	13,820	-24.129%
2017-05-30	43.5600	44.1700	43.1463	43.3400	-1.946%	44,104	-24.112%
2017-05-26	44.0000	44.2500	43.7500	44.2000	-0.652%	6,572	-25.588%
2017-05-25	44.0000	44.4900	43.7500	44.4900	+0.873%	15,724	-26.073%
2017-05-24	44.7500	45.0500	44.1050	44.1050	-0.776%	12,480	-25.428%
2017-05-23	44.8000	44.8000	44.2500	44.4500	-0.069%	312,020	-26.007%
2017-05-22	46.2600	46.2600	44.1000	44.4807	-1.373%	11,572	-26.058%
2017-05-19	45.5500	46.9500	45.1000	45.1000	-5.053%	21,319	-27.073%
2017-05-18	45.4900	48.2800	45.1100	47.5000	+6.325%	29,815	-30.758%
2017-05-17	45.0000	45.4899	44.6300	44.6745	-0.213%	6,460	-26.379%
2017-05-16	45.1000	45.1000	44.6600	44.7700	-1.268%	12,727	-26.536%
2017-05-15	45.0100	45.4800	44.6315	45.3450	+1.307%	7,838	-27.467%
2017-05-12	44.3623	45.1007	44.3623	44.7600	+0.674%	2,370	-26.519%
2017-05-11	44.7500	44.7500	43.9000	44.4605	+0.589%	7,582	-26.024%
2017-05-10	45.0000	45.4800	44.0300	44.2001	-1.778%	4,508	-25.588%
2017-05-09	45.4700	45.4700	44.5000	45.0000	+1.147%	1,426	-26.911%
2017-05-08	45.1400	45.3100	44.0000	44.4899	+2.582%	3,383	-26.073%
2017-05-05	44.7000	45.3500	43.3600	43.3700	-1.588%	26,310	-24.164%
2017-05-04	43.8100	45.0000	43.8100	44.0700	-0.159%	12,644	-25.369%
2017-05-03	45.0700	45.5175	43.5000	44.1400	-4.023%	33,575	-25.487%
2017-05-02	45.9900	46.3700	45.9900	45.9900	-0.022%	8,751	-28.484%
2017-05-01	45.3800	46.2500	45.3800	46.0000	+1.632%	7,100	-28.500%
2017-04-28	46.8999	46.8999	44.7900	45.2614	+0.805%	4,331	-27.333%
2017-04-27	45.4400	45.4400	44.2700	44.9000	-1.264%	11,197	-26.748%
2017-04-26	46.0300	47.1333	45.0000	45.4750	-1.981%	16,171	-27.675%
2017-04-25	46.0000	46.4599	45.9000	46.3941	+0.912%	17,615	-29.107%
2017-04-24	45.9200	46.4996	45.9200	45.9750	+0.142%	106,494	-28.461%
2017-04-21	45.7300	46.9999	44.5001	45.9100	+0.570%	6,589	-28.360%
2017-04-20	44.7500	45.6500	44.6501	45.6500	-0.109%	6,123	-27.952%
2017-04-19	45.0000	46.3800	45.0000	45.7000	+2.581%	27,294	-28.031%
2017-04-18	44.7332	44.9900	44.5500	44.5500	-0.600%	3,476	-26.173%
2017-04-17	44.5000	44.8191	44.4471	44.8191	+0.717%	3,973	-26.616%
2017-04-13	44.9899	44.9899	44.4000	44.5000	-0.447%	8,779	-26.090%
2017-04-12	44.0900	44.9850	43.6700	44.7000	+1.361%	59,622	-26.421%
2017-04-11	43.8800	44.1000	43.7500	44.1000	0.000%	9,610	-25.420%
2017-04-10	44.3000	44.3500	44.1000	44.1000	-0.057%	3,251	-25.420%
2017-04-07	43.9600	44.9505	43.9500	44.1250	+0.057%	8,090	-25.462%
2017-04-06	43.8600	44.5100	43.8600	44.1000	-0.045%	2,836	-25.420%
2017-04-05	44.2300	44.5280	43.9536	44.1200	-1.231%	2,841	-25.453%
2017-04-04	43.5100	44.7700	43.1000	44.6700	+1.940%	9,655	-26.371%
2017-04-03	43.8500	44.3700	42.9600	43.8200	+0.759%	9,845	-24.943%
2017-03-31	42.5100	43.4965	42.4601	43.4900	+1.615%	4,916	-24.373%
2017-03-30	42.6600	42.8900	42.4406	42.7990	+0.349%	59,147	-23.152%
2017-03-29	41.7500	42.6500	41.7500	42.6500	+1.427%	80,224	-22.884%
2017-03-28	42.3000	42.3399	41.9946	42.0500	-1.082%	8,060	-21.784%
2017-03-27	42.5000	42.8100	42.2800	42.5100	-1.686%	9,543	-22.630%
2017-03-24	42.3000	43.2390	42.3000	43.2390	+1.500%	1,341	-23.934%
2017-03-23	42.7500	43.3400	42.4600	42.6000	-0.397%	25,762	-22.793%
2017-03-22	42.6100	42.7700	42.2101	42.7700	-1.656%	2,649	-23.100%
2017-03-21	43.5600	43.9277	42.9582	43.4900	-0.458%	6,544	-24.373%
2017-03-20	43.2200	43.8099	43.1273	43.6901	+0.322%	4,491	-24.720%
2017-03-17	43.7199	43.9299	43.1300	43.5500	+0.927%	2,205	-24.478%
2017-03-16	43.4800	43.7499	43.0000	43.1500	+0.046%	7,925	-23.778%
2017-03-15	42.1100	43.4500	42.1100	43.1300	+2.059%	15,931	-23.742%
2017-03-14	43.0000	43.9699	42.1400	42.2600	-2.014%	9,421	-22.172%
2017-03-13	43.2733	43.9099	42.7100	43.1286	-0.659%	10,344	-23.740%
2017-03-10	43.3900	43.4147	42.8900	43.4147	+1.200%	6,053	-24.242%
2017-03-09	42.9100	43.6934	42.0800	42.9000	-0.413%	18,353	-23.333%
2017-03-08	43.6000	43.6000	43.0001	43.0778	-0.144%	6,208	-23.650%
2017-03-07	44.0400	44.0400	43.1200	43.1400	-1.075%	9,342	-23.760%
2017-03-06	44.0399	44.0399	43.4001	43.6086	-0.118%	6,673	-24.579%
2017-03-03	43.8730	44.9400	43.5000	43.6600	+0.368%	15,867	-24.668%
2017-03-02	42.9800	43.7899	42.7900	43.5000	0.000%	6,197	-24.391%
2017-03-01	43.7500	44.7467	43.1700	43.5000	+0.207%	124,345	-24.391%
2017-02-28	44.0200	44.1891	43.4000	43.4101	-0.663%	7,487	-24.234%
2017-02-27	44.3300	45.0799	43.5200	43.7000	-1.996%	13,650	-24.737%
2017-02-24	44.5500	45.0899	44.3000	44.5900	-0.735%	6,524	-26.239%
2017-02-23	44.8800	45.1000	43.2300	44.9200	+0.089%	16,497	-26.781%
2017-02-22	44.3000	44.8800	43.7500	44.8800	+1.977%	9,383	-26.716%
2017-02-21	45.0000	45.1800	44.0000	44.0100	-2.200%	21,344	-25.267%
2017-02-17	44.1200	46.5200	44.0211	45.0000	+0.223%	15,706	-26.911%
2017-02-16	45.5784	46.2500	44.6643	44.9000	-1.186%	12,820	-26.748%
2017-02-15	46.1400	46.4600	45.4389	45.4389	-0.244%	12,121	-27.617%
2017-02-14	45.5000	46.0200	45.3100	45.5500	+0.220%	22,345	-27.794%
2017-02-13	44.4900	45.4500	44.0400	45.4500	+2.158%	30,050	-27.635%
2017-02-10	43.8600	44.4900	43.8600	44.4900	+1.114%	10,365	-26.073%
2017-02-09	43.8700	44.2500	43.4400	44.0000	+0.756%	6,049	-25.250%
2017-02-08	43.4000	43.7048	43.1101	43.6700	+0.715%	6,479	-24.685%
2017-02-07	43.2575	43.4125	43.0501	43.3600	-0.230%	7,993	-24.147%
2017-02-06	43.5000	44.1300	43.4452	43.4600	-0.092%	28,167	-24.321%
2017-02-03	43.8200	43.8200	43.0001	43.5000	-0.344%	4,924	-24.391%
2017-02-02	43.2180	43.7000	43.2000	43.6500	+0.925%	4,444	-24.651%
2017-02-01	44.0213	44.4900	42.7500	43.2500	-0.346%	37,757	-23.954%
2017-01-31	43.7500	43.9250	43.0200	43.4000	-0.800%	49,218	-24.217%
2017-01-30	44.1100	44.5650	43.3500	43.7500	-0.568%	22,774	-24.823%
2017-01-27	43.9700	44.0000	43.2000	44.0000	+0.068%	14,632	-25.250%
2017-01-26	43.5200	43.9768	43.5000	43.9700	+0.503%	4,242	-25.199%
2017-01-25	43.9300	43.9300	43.3700	43.7500	+0.298%	5,236	-24.823%
2017-01-24	43.3000	43.6200	43.0100	43.6200	+1.513%	6,893	-24.599%
2017-01-23	43.3799	43.3942	42.7200	42.9700	-0.232%	4,449	-23.458%
2017-01-20	43.0900	43.0900	42.7000	43.0700	+0.163%	1,141	-23.636%
2017-01-19	43.2499	43.2500	42.9694	43.0000	0.000%	10,993	-23.512%
2017-01-18	42.6600	43.0699	42.4900	43.0000	+0.797%	3,368	-23.512%
2017-01-17	42.9999	42.9999	42.3500	42.6600	+0.353%	7,289	-22.902%
2017-01-13	43.4099	43.4099	42.4300	42.5100	-0.328%	14,445	-22.630%
2017-01-12	42.5501	42.8700	42.0301	42.6500	-0.536%	46,670	-22.884%
2017-01-11	41.8228	42.8800	41.7601	42.8800	+2.120%	8,660	-23.298%
2017-01-10	41.8000	42.1955	41.3900	41.9900	-0.403%	5,941	-21.672%
2017-01-09	42.4599	42.4599	41.9224	42.1599	-0.024%	8,954	-21.987%
2017-01-06	42.6100	42.9699	42.1201	42.1700	-1.210%	3,222	-22.006%
2017-01-05	42.4200	43.1104	42.3100	42.6867	+0.416%	7,689	-22.950%
2017-01-04	42.1800	42.8899	41.9801	42.5100	+0.047%	5,638	-22.630%
2017-01-03	41.1700	42.8699	41.1700	42.4900	+2.757%	8,484	-22.594%
2016-12-30	41.9800	42.3524	41.1000	41.3500	-1.968%	15,823	-20.459%
2016-12-29	42.2500	42.7900	41.6000	42.1800	+0.452%	16,794	-22.025%
2016-12-28	42.9300	43.4778	41.7868	41.9900	-2.529%	20,314	-21.672%
2016-12-27	43.3600	43.5000	42.9000	43.0795	+0.185%	3,682	-23.653%
2016-12-23	43.1500	43.1500	42.7601	43.0000	0.000%	1,249	-23.512%
2016-12-22	43.3899	43.3899	42.7500	43.0000	-0.209%	3,502	-23.512%
2016-12-21	42.7760	43.2900	42.6000	43.0899	+1.150%	7,412	-23.671%
2016-12-20	41.8000	43.4800	41.1501	42.6000	+2.799%	5,296	-22.793%
2016-12-19	42.4199	42.4199	41.3000	41.4400	-0.956%	9,043	-20.632%
2016-12-16	41.2400	41.8400	41.2400	41.8400	+1.578%	3,333	-21.391%
2016-12-15	41.4250	41.8699	40.6901	41.1900	-0.747%	5,509	-20.151%

document.getElementById("PV0hRj").onerror = function(){this.style.display='none';}; .dark-mode .c2kTZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2kTZF{ color: #333333; background-color: white; border: 2px solid #333333; }AEUAAnadarko Petroleum Corp.stock NYSE

AEUA
Anadarko Petroleum Corp.
stock NYSE