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 (%)
Apr 30, 2019 33.19 33.45 32.46 32.51 243,481 -0.30(-0.92%)
Apr 29, 2019 32.38 33.03 32.25 32.81 249,447 +0.51(+1.59%)
Apr 26, 2019 32.56 32.74 32.16 32.30 164,196 -0.46(-1.39%)
Apr 25, 2019 32.34 33.16 32.08 32.75 248,730 +0.22(+0.69%)
Apr 24, 2019 32.70 32.77 32.24 32.53 359,448 -0.17(-0.53%)
Apr 23, 2019 32.60 33.15 32.41 32.70 506,490 +0.14(+0.42%)
Apr 22, 2019 32.25 32.64 31.90 32.57 646,806 +0.48(+1.51%)
Apr 18, 2019 32.90 32.97 32.00 32.08 643,789 -0.74(-2.25%)
Apr 17, 2019 33.26 33.45 32.75 32.82 342,015 -0.22(-0.67%)
Apr 16, 2019 33.41 33.57 32.97 33.04 392,138 -0.34(-1.02%)
Apr 15, 2019 33.75 34.02 33.31 33.38 266,799 -0.31(-0.92%)
Apr 12, 2019 33.94 34.15 33.60 33.69 517,754 +0.13(+0.38%)
Apr 11, 2019 33.64 33.68 33.37 33.57 463,097 -0.02(-0.06%)
Apr 10, 2019 33.78 33.91 33.47 33.59 468,586 -0.20(-0.60%)
Apr 09, 2019 33.91 33.92 33.58 33.79 610,556 -0.14(-0.40%)
Apr 08, 2019 34.10 34.34 33.90 33.93 301,074 -0.18(-0.54%)
Apr 05, 2019 34.11 34.25 33.98 34.11 318,594 +0.14(+0.40%)
Apr 04, 2019 34.29 34.48 33.84 33.97 262,212 -0.22(-0.65%)
Apr 03, 2019 34.43 34.61 34.12 34.20 191,971 -0.18(-0.54%)
Apr 02, 2019 34.41 34.63 34.20 34.38 178,434 -0.05(-0.14%)
Apr 01, 2019 34.34 34.71 34.20 34.43 315,490 +0.24(+0.71%)
Mar 29, 2019 34.09 34.26 33.85 34.19 643,170 +0.38(+1.12%)
Mar 28, 2019 33.75 34.02 33.40 33.81 224,657 -0.03(-0.09%)
Mar 27, 2019 33.56 34.12 33.55 33.84 312,909 +0.17(+0.52%)
Mar 26, 2019 33.30 33.69 33.22 33.66 330,529 +0.64(+1.94%)
Mar 25, 2019 33.40 33.40 32.89 33.02 262,147 -0.57(-1.70%)
Mar 22, 2019 34.04 34.10 33.37 33.60 298,069 -0.70(-2.04%)
Mar 21, 2019 33.67 34.52 33.56 34.29 773,057 +0.48(+1.40%)
Mar 20, 2019 33.49 34.10 33.41 33.82 757,683 +0.40(+1.19%)
Mar 19, 2019 33.30 33.85 33.19 33.42 542,756 +0.20(+0.61%)
Mar 18, 2019 33.04 33.44 32.83 33.22 630,732 +0.31(+0.94%)
Mar 15, 2019 33.51 33.71 32.70 32.91 4,575,629 -0.75(-2.22%)
Mar 14, 2019 33.57 33.78 33.32 33.65 847,848 -0.01(-0.03%)
Mar 13, 2019 34.22 34.27 33.55 33.66 573,960 -0.37(-1.08%)
Mar 12, 2019 35.20 35.21 33.98 34.03 458,264 -1.09(-3.09%)
Mar 11, 2019 34.57 35.30 34.57 35.12 1,187,575 +0.57(+1.66%)
Mar 08, 2019 34.41 34.65 34.12 34.55 487,328 -0.28(-0.81%)
Mar 07, 2019 33.60 34.85 33.38 34.83 460,787 +1.19(+3.55%)
Mar 06, 2019 33.86 34.03 33.57 33.63 156,328 -0.31(-0.91%)
Mar 05, 2019 34.33 34.33 33.79 33.94 181,058 -0.27(-0.79%)
Mar 04, 2019 34.51 34.55 33.87 34.22 356,960 +0.01(+0.03%)
Mar 01, 2019 34.30 34.81 33.97 34.21 332,827 +0.10(+0.28%)
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%)
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%)
Oct 01, 2018 44.68 45.89 44.53 45.74 526,890 +1.14(+2.55%)
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%)
Jul 02, 2018 38.00 38.18 37.59 37.77 446,247 -0.40(-1.06%)
Jun 29, 2018 38.67 37.13 38.18 711,954 +0.52(+1.38%)
Jun 28, 2018 37.75 37.96 37.27 37.65 478,656 -0.09(-0.24%)
Jun 27, 2018 38.88 38.94 37.51 37.74 904,895 -0.92(-2.39%)
Jun 26, 2018 38.60 38.94 38.39 38.67 465,164 +0.11(+0.28%)
Jun 25, 2018 39.63 39.63 38.44 38.56 382,865 -1.02(-2.59%)
Jun 22, 2018 39.73 40.11 39.50 39.58 478,944 +0.33(+0.85%)
Jun 21, 2018 39.47 39.64 38.82 39.25 412,309 -0.33(-0.84%)
Jun 20, 2018 39.57 39.84 39.19 39.58 237,508 +0.32(+0.82%)
Jun 19, 2018 39.03 39.62 39.03 39.26 320,162 -0.25(-0.64%)
Jun 18, 2018 38.99 39.76 38.99 39.51 442,182 +0.49(+1.27%)
Jun 15, 2018 39.56 38.53 39.02 748,279 -0.54(-1.36%)
Jun 14, 2018 39.56 39.91 39.48 39.56 518,622 +0.10(+0.25%)
Jun 13, 2018 40.00 40.17 39.24 39.46 950,241 -0.56(-1.39%)
Jun 12, 2018 40.20 40.46 39.86 40.02 680,151 -0.09(-0.22%)
Jun 11, 2018 39.38 40.25 39.18 40.11 368,822 +0.73(+1.85%)
Jun 08, 2018 39.68 39.85 39.18 39.38 409,262 -0.35(-0.88%)
Jun 07, 2018 39.01 39.87 39.00 39.73 603,549 +0.73(+1.86%)
Jun 06, 2018 38.77 39.00 491,620 -0.56(-1.41%)
Jun 05, 2018 39.76 40.11 39.40 39.56 1,168,416 -0.33(-0.83%)
Jun 04, 2018 39.64 40.02 39.25 39.89 655,785 +0.58(+1.48%)
Jun 01, 2018 38.60 39.33 38.60 39.31 893,362 +0.80(+2.07%)
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%)
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.