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 (%)
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%)
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.