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 (%)
May 31, 2018 38.37 39.03 38.33 38.51 647,073 -0.06(-0.16%)
May 30, 2018 38.62 38.78 38.20 38.57 948,162 +0.09(+0.23%)
May 29, 2018 38.62 38.96 38.07 38.48 669,115 +0.04(+0.12%)
May 25, 2018 38.44 38.44 38.44 0 +0.21(+0.54%)
May 24, 2018 38.67 38.94 38.08 38.23 613,976 -0.92(-2.34%)
May 23, 2018 39.23 39.41 38.44 39.14 529,581 -0.42(-1.07%)
May 22, 2018 40.41 40.41 39.35 39.57 614,860 -0.61(-1.52%)
May 21, 2018 39.46 40.48 39.46 40.18 414,856 -0.07(-0.18%)
May 18, 2018 40.11 40.51 39.94 40.25 330,741 +0.05(+0.13%)
May 17, 2018 39.99 40.44 39.78 40.20 675,872 +0.49(+1.24%)
May 16, 2018 40.03 40.36 39.63 39.70 505,137 -0.26(-0.65%)
May 15, 2018 39.79 40.21 39.73 39.96 774,788 -0.07(-0.18%)
May 14, 2018 39.67 40.21 39.51 40.03 1,019,980 +0.53(+1.34%)
May 11, 2018 40.81 41.17 39.48 39.50 1,259,791 -1.11(-2.74%)
May 10, 2018 40.77 41.17 40.46 40.62 726,199 -0.09(-0.22%)
May 09, 2018 40.65 41.30 40.55 40.71 628,561 +0.04(+0.11%)
May 08, 2018 39.01 41.47 39.01 40.66 2,138,876 +2.20(+5.72%)
May 07, 2018 37.91 38.70 37.91 38.46 814,945 +0.66(+1.73%)
May 04, 2018 37.04 37.92 36.80 37.81 1,322,835 +0.65(+1.74%)
May 03, 2018 38.26 38.74 36.50 37.16 1,839,971 -1.23(-3.20%)
May 02, 2018 38.15 38.76 38.09 38.39 1,049,398 +0.00(+0.00%)
May 01, 2018 37.85 39.39 37.57 38.39 2,129,741 +0.30(+0.78%)
Apr 30, 2018 37.24 40.91 37.04 38.09 6,287,956 -4.82(-11.22%)
Apr 27, 2018 42.63 42.96 42.25 42.91 401,916 +0.19(+0.45%)
Apr 26, 2018 43.34 43.34 42.08 42.72 586,222 -0.43(-1.00%)
Apr 25, 2018 41.60 43.30 41.32 43.15 403,269 +1.31(+3.13%)
Apr 24, 2018 42.56 42.72 41.74 41.84 654,530 -0.89(-2.08%)
Apr 23, 2018 42.44 42.97 42.01 42.73 513,758 +0.70(+1.67%)
Apr 20, 2018 42.39 42.55 41.75 42.02 277,974 -0.47(-1.10%)
Apr 19, 2018 43.37 43.48 42.34 42.49 373,598 -0.65(-1.51%)
Apr 18, 2018 43.33 43.86 42.96 43.14 563,216 +0.11(+0.25%)
Apr 17, 2018 42.42 43.54 42.23 43.03 980,951 +0.85(+2.02%)
Apr 16, 2018 40.34 42.29 40.08 42.18 594,319 +2.04(+5.08%)
Apr 13, 2018 40.72 40.82 39.85 40.14 370,351 -0.48(-1.19%)
Apr 12, 2018 41.09 41.35 40.19 40.63 316,991 -0.40(-0.99%)
Apr 11, 2018 40.43 41.13 40.27 41.03 301,931 +0.38(+0.93%)
Apr 10, 2018 39.90 40.69 39.31 40.65 840,699 +1.37(+3.49%)
Apr 09, 2018 39.74 39.79 39.11 39.28 362,113 -0.19(-0.49%)
Apr 06, 2018 39.79 40.71 39.07 39.47 276,912 -0.69(-1.73%)
Apr 05, 2018 39.68 40.53 39.33 40.17 309,219 +0.63(+1.60%)
Apr 04, 2018 38.92 39.89 38.69 39.54 387,487 -0.02(-0.04%)
Apr 03, 2018 39.56 39.65 38.86 39.55 573,837 +0.09(+0.22%)
Apr 02, 2018 39.39 40.12 38.72 39.46 587,983 +0.08(+0.20%)
Mar 29, 2018 39.39 39.39 39.39 0 +1.01(+2.63%)
Mar 28, 2018 37.74 38.78 37.62 38.38 437,921 +0.44(+1.16%)
Mar 27, 2018 38.71 38.87 37.42 37.94 436,725 -0.54(-1.39%)
Mar 26, 2018 38.67 39.27 37.87 38.47 526,108 +0.25(+0.67%)
Mar 23, 2018 38.39 39.15 38.05 38.22 642,091 -0.04(-0.12%)
Mar 22, 2018 38.59 39.05 38.09 38.26 651,779 -0.49(-1.27%)
Mar 21, 2018 38.30 38.97 37.93 38.75 476,172 +0.56(+1.47%)
Mar 20, 2018 38.64 39.09 37.90 38.19 611,107 -0.37(-0.96%)
Mar 19, 2018 39.76 39.79 38.24 38.56 869,265 -1.39(-3.48%)
Mar 16, 2018 39.83 40.99 39.44 39.95 900,695 +0.77(+1.97%)
Mar 15, 2018 40.99 41.06 37.07 39.17 1,334,106 -1.63(-4.01%)
Mar 14, 2018 41.81 41.83 40.63 40.81 290,168 -0.97(-2.31%)
Mar 13, 2018 41.89 42.19 41.34 41.78 346,468 +0.01(+0.02%)
Mar 12, 2018 41.11 41.99 41.06 41.77 519,494 +0.82(+2.00%)
Mar 09, 2018 40.69 41.12 40.55 40.95 796,621 +0.58(+1.44%)
Mar 08, 2018 40.39 40.69 40.02 40.37 267,379 +0.01(+0.02%)
Mar 07, 2018 41.10 40.28 40.36 271,809 -0.39(-0.95%)
Mar 06, 2018 41.21 41.51 40.57 40.75 252,027 -0.11(-0.28%)
Mar 05, 2018 40.41 41.19 40.34 40.86 341,720 +0.33(+0.82%)
Mar 02, 2018 40.46 40.94 39.83 40.53 567,805 -0.12(-0.30%)
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.