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 (%)
Feb 28, 2019 35.49 35.49 34.00 34.11 1,503,902 -1.34(-3.77%)
Feb 27, 2019 34.93 35.55 34.69 35.45 856,573 +0.75(+2.15%)
Feb 26, 2019 34.26 35.14 33.98 34.70 731,246 +0.05(+0.14%)
Feb 25, 2019 34.23 34.70 34.12 34.65 496,771 +0.49(+1.45%)
Feb 22, 2019 34.26 34.77 33.94 34.16 523,117 +0.02(+0.06%)
Feb 21, 2019 34.95 34.95 33.74 34.14 678,722 -0.79(-2.25%)
Feb 20, 2019 35.23 35.53 34.85 34.92 552,962 -0.31(-0.88%)
Feb 19, 2019 34.53 35.51 34.53 35.23 667,918 +0.54(+1.56%)
Feb 15, 2019 34.67 34.92 34.40 34.69 537,453 +0.16(+0.48%)
Feb 14, 2019 34.30 34.81 33.94 34.53 464,074 +0.30(+0.88%)
Feb 13, 2019 33.55 34.30 33.35 34.23 384,890 +0.68(+2.02%)
Feb 12, 2019 33.51 33.77 33.14 33.55 392,102 +0.41(+1.23%)
Feb 11, 2019 32.42 33.23 32.07 33.14 473,863 +0.38(+1.15%)
Feb 08, 2019 32.70 33.10 32.14 32.76 570,148 -0.10(-0.30%)
Feb 07, 2019 34.35 34.42 32.28 32.86 1,043,343 -1.57(-4.56%)
Feb 06, 2019 34.68 35.14 34.06 34.43 625,614 -0.54(-1.55%)
Feb 05, 2019 34.28 35.15 33.92 34.97 719,577 +0.71(+2.07%)
Feb 04, 2019 34.38 34.45 33.75 34.26 969,209 +0.02(+0.06%)
Feb 01, 2019 33.94 34.37 33.70 34.25 991,828 +0.43(+1.28%)
Jan 31, 2019 34.01 34.37 33.51 33.81 838,072 -0.02(-0.06%)
Jan 30, 2019 33.78 34.11 33.03 33.83 650,399 +0.24(+0.70%)
Jan 29, 2019 33.74 33.92 33.54 33.60 592,446 -0.02(-0.06%)
Jan 28, 2019 33.91 33.91 33.28 33.61 815,022 -0.45(-1.33%)
Jan 25, 2019 33.85 34.16 33.70 34.07 841,738 +0.57(+1.72%)
Jan 24, 2019 33.17 33.56 32.88 33.49 662,080 +0.36(+1.08%)
Jan 23, 2019 33.33 33.56 32.95 33.13 945,846 -0.07(-0.20%)
Jan 22, 2019 34.03 34.26 33.12 33.20 797,816 -1.09(-3.19%)
Jan 18, 2019 34.62 34.87 33.75 34.29 602,378 -0.10(-0.30%)
Jan 17, 2019 34.85 35.06 34.14 34.40 544,384 -0.45(-1.30%)
Jan 16, 2019 35.38 35.79 34.79 34.85 405,852 -0.53(-1.49%)
Jan 15, 2019 34.67 35.50 34.52 35.38 730,735 +0.72(+2.07%)
Jan 14, 2019 34.42 34.81 33.92 34.66 791,763 +0.14(+0.41%)
Jan 11, 2019 34.86 34.86 34.04 34.52 1,019,745 -0.36(-1.03%)
Jan 10, 2019 35.72 35.72 34.51 34.88 699,281 -1.07(-2.99%)
Jan 09, 2019 35.07 36.23 34.84 35.95 771,712 +1.20(+3.44%)
Jan 08, 2019 34.09 35.41 33.95 34.75 445,498 +1.05(+3.10%)
Jan 07, 2019 33.62 34.35 33.53 33.71 289,028 +0.27(+0.82%)
Jan 04, 2019 32.25 33.47 32.09 33.44 606,306 +1.79(+5.66%)
Jan 03, 2019 31.65 32.30 31.61 31.65 591,924 -0.20(-0.62%)
Jan 02, 2019 30.23 32.36 29.92 31.84 523,821 +1.23(+4.03%)
Dec 31, 2018 30.33 31.07 29.95 30.61 868,062 +0.21(+0.68%)
Dec 28, 2018 31.01 31.49 29.73 30.40 1,028,342 -0.62(-2.00%)
Dec 27, 2018 31.27 31.74 29.72 31.02 1,065,232 -0.89(-2.78%)
Dec 26, 2018 30.24 31.94 29.67 31.91 1,287,946 +1.86(+6.18%)
Dec 24, 2018 31.15 31.38 30.00 30.05 699,184 -1.74(-5.48%)
Dec 21, 2018 31.56 32.71 31.04 31.80 4,358,781 +0.11(+0.36%)
Dec 20, 2018 32.20 32.94 31.29 31.68 1,183,928 -0.93(-2.86%)
Dec 19, 2018 32.33 33.44 31.99 32.62 1,508,830 +0.44(+1.38%)
Dec 18, 2018 32.78 32.85 31.62 32.17 808,085 -0.59(-1.81%)
Dec 17, 2018 33.54 33.86 32.62 32.77 689,876 -0.97(-2.88%)
Dec 14, 2018 33.29 34.31 33.08 33.74 1,791,957 +0.22(+0.65%)
Dec 13, 2018 32.59 33.53 32.25 33.52 716,460 +1.10(+3.40%)
Dec 12, 2018 32.33 32.83 32.20 32.42 554,165 +0.30(+0.94%)
Dec 11, 2018 32.51 32.85 31.92 32.12 806,281 -0.13(-0.41%)
Dec 10, 2018 32.04 33.15 32.01 32.25 639,552 -0.12(-0.38%)
Dec 07, 2018 33.42 33.42 32.06 32.37 897,464 -0.16(-0.49%)
Dec 06, 2018 32.91 32.95 31.82 32.53 878,004 -0.83(-2.49%)
Dec 04, 2018 35.50 35.56 33.31 33.36 1,354,529 -2.35(-6.57%)
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.