Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andeavor Logistics LP (NY: ANDX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.39 44.88 44.33 44.60 381,387 +0.06(+0.14%)
Sep 27, 2018 44.61 44.91 44.24 44.54 366,727 +0.06(+0.12%)
Sep 26, 2018 44.91 45.11 44.30 44.48 484,167 -0.54(-1.20%)
Sep 25, 2018 46.34 46.34 44.20 45.02 580,914 -1.08(-2.35%)
Sep 24, 2018 45.76 46.39 45.76 46.11 857,665 +0.29(+0.64%)
Sep 21, 2018 45.96 45.96 45.38 45.81 964,084 -0.02(-0.04%)
Sep 20, 2018 46.31 46.45 45.48 45.83 634,714 -0.44(-0.95%)
Sep 19, 2018 45.47 46.68 45.17 46.27 1,113,013 +0.98(+2.17%)
Sep 18, 2018 45.11 45.29 44.73 45.29 1,068,809 +0.18(+0.41%)
Sep 17, 2018 45.18 45.37 44.79 45.11 701,644 -0.06(-0.14%)
Sep 14, 2018 44.58 45.29 43.78 45.17 1,607,968 +0.59(+1.32%)
Sep 13, 2018 44.84 45.15 44.45 44.58 586,042 -0.24(-0.53%)
Sep 12, 2018 45.00 45.32 44.81 44.82 949,237 -0.15(-0.33%)
Sep 11, 2018 44.50 45.02 44.45 44.97 670,594 +0.40(+0.91%)
Sep 10, 2018 44.70 44.99 44.45 44.57 837,656 +0.05(+0.10%)
Sep 07, 2018 44.14 44.58 43.89 44.52 806,433 +0.24(+0.54%)
Sep 06, 2018 44.23 44.34 43.82 44.28 697,761 -0.03(-0.06%)
Sep 05, 2018 44.44 44.44 43.88 44.31 893,233 -0.24(-0.54%)
Sep 04, 2018 44.55 44.94 44.24 44.55 1,495,673 -0.07(-0.16%)
Aug 31, 2018 44.62 44.62 44.62 0 -0.74(-1.64%)
Aug 30, 2018 45.53 45.61 45.13 45.36 1,867,738 -0.27(-0.58%)
Aug 29, 2018 45.69 45.87 45.27 45.63 527,428 -0.06(-0.14%)
Aug 28, 2018 45.84 45.95 45.34 45.69 706,974 -0.29(-0.64%)
Aug 27, 2018 46.37 46.37 45.74 45.99 514,936 -0.39(-0.83%)
Aug 24, 2018 46.36 46.42 45.86 46.37 405,448 +0.09(+0.20%)
Aug 23, 2018 46.36 46.41 45.81 46.28 514,013 -0.17(-0.38%)
Aug 22, 2018 45.79 46.50 45.53 46.46 511,739 +0.75(+1.65%)
Aug 21, 2018 46.24 46.24 45.59 45.70 577,785 -0.41(-0.90%)
Aug 20, 2018 45.20 46.22 44.85 46.12 1,234,446 +1.07(+2.39%)
Aug 17, 2018 45.01 45.19 44.79 45.04 430,163 +0.17(+0.39%)
Aug 16, 2018 44.71 45.01 44.33 44.87 236,993 +0.42(+0.95%)
Aug 15, 2018 44.64 44.79 43.91 44.45 645,363 -0.57(-1.26%)
Aug 14, 2018 45.14 45.40 44.53 45.02 490,652 +0.29(+0.66%)
Aug 13, 2018 45.54 45.64 44.41 44.72 990,222 -0.78(-1.72%)
Aug 10, 2018 45.21 45.82 45.15 45.50 3,547,023 +0.13(+0.28%)
Aug 09, 2018 44.84 45.58 44.84 45.37 1,474,905 +0.55(+1.23%)
Aug 08, 2018 43.88 44.90 43.60 44.82 1,165,244 +0.76(+1.73%)
Aug 07, 2018 43.58 44.68 43.00 44.06 1,080,963 +0.39(+0.88%)
Aug 06, 2018 42.42 43.83 42.28 43.67 1,099,299 +1.39(+3.28%)
Aug 03, 2018 41.99 42.40 41.62 42.29 770,831 +0.35(+0.83%)
Aug 02, 2018 40.48 41.95 40.28 41.94 827,026 +1.26(+3.09%)
Aug 01, 2018 40.76 41.36 40.55 40.68 1,051,430 -0.20(-0.48%)
Jul 31, 2018 40.23 40.93 40.21 40.88 371,090 +0.57(+1.43%)
Jul 30, 2018 39.90 40.39 39.83 40.30 533,978 +0.61(+1.54%)
Jul 27, 2018 39.81 40.22 39.49 39.69 744,529 -0.15(-0.38%)
Jul 26, 2018 39.19 39.94 39.08 39.85 751,712 +0.71(+1.81%)
Jul 25, 2018 38.22 39.25 38.14 39.14 509,506 +0.89(+2.32%)
Jul 24, 2018 38.27 38.97 38.07 38.25 528,568 +0.02(+0.05%)
Jul 23, 2018 38.71 38.92 38.15 38.23 551,729 -0.48(-1.23%)
Jul 20, 2018 39.47 39.47 38.55 38.71 406,483 -0.57(-1.46%)
Jul 19, 2018 39.75 39.88 39.00 39.28 948,904 +0.52(+1.34%)
Jul 18, 2018 37.47 38.93 36.69 38.76 1,359,658 +0.86(+2.27%)
Jul 17, 2018 38.00 38.20 37.74 37.90 485,327 -0.26(-0.68%)
Jul 16, 2018 38.35 38.35 37.89 38.16 514,466 -0.27(-0.70%)
Jul 13, 2018 38.11 38.48 38.06 38.43 504,141 +0.25(+0.66%)
Jul 12, 2018 37.79 38.29 37.69 38.18 352,520 +0.45(+1.19%)
Jul 11, 2018 37.96 38.48 37.66 37.73 511,161 -0.29(-0.76%)
Jul 10, 2018 37.92 38.34 37.91 38.01 296,194 +0.09(+0.24%)
Jul 09, 2018 38.03 38.14 37.78 37.92 443,108 -0.03(-0.07%)
Jul 06, 2018 37.85 38.22 37.70 37.95 340,609 +0.04(+0.12%)
Jul 05, 2018 38.08 38.16 37.74 37.91 284,896 +0.04(+0.12%)
Jul 03, 2018 37.86 37.86 37.86 0 +0.09(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.