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 (%)
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%)
Dec 03, 2018 35.51 36.74 35.40 35.71 733,761 +0.55(+1.55%)
Nov 30, 2018 34.97 35.60 34.73 35.16 903,302 -0.41(-1.17%)
Nov 29, 2018 35.49 36.79 35.46 35.57 807,273 -0.03(-0.08%)
Nov 28, 2018 33.44 35.68 33.31 35.60 893,494 +2.26(+6.78%)
Nov 27, 2018 33.80 34.20 33.29 33.34 873,203 -0.72(-2.10%)
Nov 26, 2018 34.15 34.66 33.64 34.06 581,507 +0.05(+0.14%)
Nov 23, 2018 34.40 34.59 34.01 34.01 151,470 -0.96(-2.75%)
Nov 21, 2018 34.97 34.97 34.97 0 +1.18(+3.48%)
Nov 20, 2018 34.79 34.86 33.24 33.79 766,298 -1.35(-3.83%)
Nov 19, 2018 35.27 35.77 35.01 35.14 669,193 -0.09(-0.27%)
Nov 16, 2018 34.78 35.27 34.41 35.23 384,991 +0.45(+1.30%)
Nov 15, 2018 34.00 35.08 33.92 34.78 701,721 +0.57(+1.65%)
Nov 14, 2018 34.94 35.12 33.92 34.22 945,515 -0.51(-1.46%)
Nov 13, 2018 35.22 35.37 34.58 34.73 714,261 -0.83(-2.33%)
Nov 12, 2018 36.58 36.91 35.36 35.55 412,316 -0.99(-2.71%)
Nov 09, 2018 37.53 37.73 36.27 36.54 442,310 -1.20(-3.17%)
Nov 08, 2018 38.41 39.50 37.69 37.74 523,916 -0.67(-1.74%)
Nov 07, 2018 38.48 38.78 37.73 38.41 804,662 +0.30(+0.79%)
Nov 06, 2018 37.92 38.53 37.79 38.11 371,064 +0.19(+0.50%)
Nov 05, 2018 37.76 38.33 37.06 37.92 544,762 +0.49(+1.31%)
Nov 02, 2018 38.32 38.64 37.36 37.43 584,546 -0.32(-0.85%)
Nov 01, 2018 37.23 38.36 37.07 37.75 690,918 +0.96(+2.60%)
Oct 31, 2018 36.86 37.79 36.78 36.79 448,005 +0.35(+0.96%)
Oct 30, 2018 36.38 37.27 35.98 36.45 715,671 -0.28(-0.75%)
Oct 29, 2018 37.74 38.02 36.34 36.72 924,112 -0.94(-2.49%)
Oct 26, 2018 39.12 39.27 37.09 37.66 1,328,813 -2.07(-5.20%)
Oct 25, 2018 39.61 39.93 38.73 39.72 760,637 +0.48(+1.22%)
Oct 24, 2018 40.65 41.14 39.25 39.25 652,491 -1.57(-3.85%)
Oct 23, 2018 40.63 41.20 39.61 40.82 469,647 -0.60(-1.44%)
Oct 22, 2018 41.99 42.51 40.87 41.41 311,611 -0.45(-1.08%)
Oct 19, 2018 42.27 42.80 41.52 41.86 570,720 -0.34(-0.81%)
Oct 18, 2018 42.53 43.24 42.12 42.20 615,271 -0.46(-1.08%)
Oct 17, 2018 43.21 43.39 42.54 42.66 519,072 -0.73(-1.67%)
Oct 16, 2018 42.72 43.79 42.61 43.39 482,126 +0.71(+1.66%)
Oct 15, 2018 43.58 43.81 42.68 42.68 320,799 -0.86(-1.98%)
Oct 12, 2018 43.89 44.04 42.69 43.55 594,346 -0.04(-0.08%)
Oct 11, 2018 44.09 44.40 43.26 43.58 482,726 -0.83(-1.86%)
Oct 10, 2018 45.23 45.24 44.20 44.41 474,101 -0.99(-2.18%)
Oct 09, 2018 45.51 45.72 45.12 45.40 609,473 -0.05(-0.10%)
Oct 08, 2018 45.51 45.79 45.19 45.45 738,659 -0.06(-0.14%)
Oct 05, 2018 45.56 45.75 45.01 45.51 284,815 +0.03(+0.06%)
Oct 04, 2018 45.32 45.76 44.68 45.48 424,420 +0.25(+0.55%)
Oct 03, 2018 45.25 45.90 44.98 45.24 885,376 +0.11(+0.24%)
Oct 02, 2018 45.67 45.92 45.05 45.13 411,195 -0.62(-1.35%)
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.