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 (%)
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%)
Mar 01, 2018 40.85 41.66 40.48 40.65 659,778 -0.20(-0.49%)
Feb 28, 2018 42.18 42.18 40.74 40.85 590,299 -1.04(-2.48%)
Feb 27, 2018 42.35 42.60 41.79 41.89 421,102 -0.47(-1.10%)
Feb 26, 2018 42.76 42.82 41.93 42.36 423,298 -0.25(-0.58%)
Feb 23, 2018 41.89 42.77 40.94 42.60 410,169 +0.89(+2.13%)
Feb 22, 2018 41.61 41.72 425,660 -0.45(-1.06%)
Feb 21, 2018 42.46 42.60 42.07 42.16 314,199 -0.43(-1.01%)
Feb 20, 2018 42.17 43.09 42.06 42.59 520,642 +0.60(+1.42%)
Feb 16, 2018 42.00 42.00 42.00 0 -1.46(-3.36%)
Feb 15, 2018 44.16 44.26 43.11 43.46 332,868 -0.44(-1.00%)
Feb 14, 2018 43.44 44.26 43.07 43.89 653,180 +0.10(+0.22%)
Feb 13, 2018 42.66 44.13 42.35 43.80 496,285 +1.04(+2.43%)
Feb 12, 2018 42.44 43.17 41.78 42.76 910,833 +0.81(+1.93%)
Feb 09, 2018 42.65 42.73 40.77 41.95 1,365,895 -0.45(-1.06%)
Feb 08, 2018 43.89 44.14 42.22 42.40 589,851 -1.41(-3.21%)
Feb 07, 2018 44.17 44.76 43.68 43.81 624,286 -0.80(-1.79%)
Feb 06, 2018 43.15 45.04 42.30 44.61 1,003,512 +0.68(+1.54%)
Feb 05, 2018 43.86 45.20 43.36 43.93 401,198 -0.53(-1.19%)
Feb 02, 2018 45.49 45.56 44.27 44.46 507,696 -1.24(-2.71%)
Feb 01, 2018 45.60 46.26 45.27 45.70 492,298 +0.25(+0.56%)
Jan 31, 2018 45.69 45.93 45.27 45.44 1,688,077 +0.02(+0.04%)
Jan 30, 2018 45.49 45.83 45.39 45.42 635,930 -0.42(-0.92%)
Jan 29, 2018 46.38 46.48 45.69 45.85 855,585 -0.66(-1.41%)
Jan 26, 2018 46.23 46.67 45.53 46.50 421,895 +0.46(+0.99%)
Jan 25, 2018 46.23 46.39 45.78 46.04 571,873 +0.00(+0.00%)
Jan 24, 2018 46.99 47.01 45.82 46.04 700,946 -0.76(-1.62%)
Jan 23, 2018 46.36 47.01 45.48 46.80 495,907 +0.44(+0.95%)
Jan 22, 2018 45.29 46.43 45.29 46.36 607,830 +1.07(+2.36%)
Jan 19, 2018 45.27 45.35 44.42 45.29 501,850 +0.10(+0.23%)
Jan 18, 2018 46.06 46.09 44.97 45.19 379,548 -0.90(-1.95%)
Jan 17, 2018 47.40 47.40 45.37 46.09 645,677 -1.13(-2.39%)
Jan 16, 2018 47.25 47.61 46.83 47.22 1,017,249 +0.42(+0.90%)
Jan 12, 2018 46.79 46.79 46.79 0 +0.53(+1.16%)
Jan 11, 2018 45.62 46.38 45.30 46.26 1,186,087 +0.70(+1.53%)
Jan 10, 2018 45.76 45.56 752,338 +1.29(+2.90%)
Jan 09, 2018 43.37 44.24 42.91 44.28 573,195 +1.19(+2.76%)
Jan 08, 2018 42.88 43.38 42.69 43.09 545,065 +0.26(+0.60%)
Jan 05, 2018 43.13 43.36 42.27 42.83 393,869 -0.22(-0.50%)
Jan 04, 2018 42.65 43.35 42.48 43.04 501,374 +0.57(+1.34%)
Jan 03, 2018 40.96 42.59 40.71 42.47 596,019 +1.78(+4.37%)
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.