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 (%)
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%)
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%)
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.