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 (%)
Oct 31, 2017 46.01 46.50 44.89 45.18 514,298 -0.72(-1.57%)
Oct 30, 2017 46.62 47.25 45.14 45.90 734,904 -0.42(-0.91%)
Oct 27, 2017 45.55 47.11 45.21 46.32 487,327 +0.79(+1.74%)
Oct 26, 2017 44.33 45.78 43.88 45.53 364,869 +1.03(+2.31%)
Oct 25, 2017 45.54 45.69 44.22 44.50 548,848 -1.03(-2.26%)
Oct 24, 2017 45.94 46.10 45.29 45.53 192,264 -0.16(-0.35%)
Oct 23, 2017 45.99 46.10 45.26 45.69 361,750 -0.26(-0.57%)
Oct 20, 2017 47.01 47.01 45.87 45.95 250,065 -0.83(-1.77%)
Oct 19, 2017 46.80 47.08 46.44 46.78 452,615 -0.02(-0.04%)
Oct 18, 2017 47.75 47.75 46.14 46.80 781,983 -0.68(-1.43%)
Oct 17, 2017 47.42 47.73 47.18 47.48 219,927 +0.07(+0.15%)
Oct 16, 2017 48.53 48.58 47.24 47.41 513,061 -1.17(-2.41%)
Oct 13, 2017 49.58 49.58 48.34 48.58 243,614 -0.73(-1.48%)
Oct 12, 2017 49.12 49.72 48.58 49.31 204,803 +0.00(+0.00%)
Oct 11, 2017 49.24 49.47 49.11 49.31 247,542 -0.01(-0.02%)
Oct 10, 2017 49.80 49.91 48.99 49.32 590,765 -0.28(-0.56%)
Oct 09, 2017 49.83 49.97 49.52 49.60 347,225 -0.24(-0.48%)
Oct 06, 2017 49.83 49.98 49.15 49.84 219,946 -0.16(-0.32%)
Oct 05, 2017 49.31 50.01 49.29 50.00 1,038,313 +0.62(+1.26%)
Oct 04, 2017 49.62 49.62 48.95 49.38 230,176 -0.18(-0.36%)
Oct 03, 2017 49.70 49.92 49.30 49.56 375,558 -0.25(-0.50%)
Oct 02, 2017 49.76 50.04 49.12 49.81 308,715 -0.25(-0.50%)
Sep 29, 2017 50.09 51.01 48.49 50.06 2,266,105 +1.02(+2.08%)
Sep 28, 2017 47.94 49.09 47.94 49.04 519,424 +0.70(+1.45%)
Sep 27, 2017 48.34 48.64 47.89 48.34 199,686 -0.14(-0.29%)
Sep 26, 2017 48.34 48.89 47.79 48.48 188,900 -0.14(-0.29%)
Sep 25, 2017 47.70 48.81 47.70 48.62 1,373,369 +0.98(+2.06%)
Sep 22, 2017 47.60 47.84 47.26 47.64 257,518 +0.01(+0.02%)
Sep 21, 2017 47.94 47.94 46.91 47.63 421,562 -0.31(-0.65%)
Sep 20, 2017 48.06 48.49 47.25 47.94 450,085 -0.12(-0.25%)
Sep 19, 2017 48.99 48.99 48.00 48.06 424,693 -0.76(-1.56%)
Sep 18, 2017 49.00 49.29 48.63 48.82 291,763 +0.03(+0.06%)
Sep 15, 2017 49.35 49.54 48.57 48.79 536,553 -0.72(-1.45%)
Sep 14, 2017 48.88 49.85 48.88 49.51 365,865 +0.45(+0.92%)
Sep 13, 2017 49.29 49.29 48.79 49.06 307,392 +0.02(+0.04%)
Sep 12, 2017 49.27 49.55 48.77 49.04 373,783 -0.22(-0.45%)
Sep 11, 2017 49.25 49.48 48.93 49.26 322,817 +0.06(+0.12%)
Sep 08, 2017 49.73 49.81 48.60 49.20 416,034 -0.54(-1.09%)
Sep 07, 2017 49.00 49.83 48.64 49.74 426,735 +0.59(+1.20%)
Sep 06, 2017 49.30 49.42 49.01 49.15 545,665 -0.05(-0.10%)
Sep 05, 2017 49.85 50.16 49.12 49.20 400,292 -0.49(-0.99%)
Sep 01, 2017 49.88 50.00 49.17 49.69 438,483 -0.06(-0.12%)
Aug 31, 2017 48.48 50.08 48.25 49.75 342,745 +1.40(+2.90%)
Aug 30, 2017 47.49 48.58 47.46 48.35 220,460 +0.55(+1.15%)
Aug 29, 2017 47.18 47.89 47.00 47.80 138,317 +0.21(+0.44%)
Aug 28, 2017 48.09 48.14 47.13 47.59 502,540 -0.26(-0.54%)
Aug 25, 2017 47.64 48.27 47.48 47.85 229,479 +0.30(+0.63%)
Aug 24, 2017 47.54 47.75 47.27 47.55 198,789 +0.13(+0.27%)
Aug 23, 2017 47.18 47.55 46.74 47.42 349,255 +0.37(+0.79%)
Aug 22, 2017 47.21 47.95 46.84 47.05 395,154 -0.29(-0.61%)
Aug 21, 2017 48.32 48.33 46.75 47.34 299,768 -0.88(-1.82%)
Aug 18, 2017 47.36 48.30 46.66 48.22 551,838 +0.75(+1.58%)
Aug 17, 2017 47.14 48.65 46.98 47.47 602,287 +0.53(+1.13%)
Aug 16, 2017 47.07 47.18 45.72 46.94 671,877 +0.12(+0.26%)
Aug 15, 2017 47.50 47.64 46.10 46.82 558,533 -0.81(-1.70%)
Aug 14, 2017 48.51 49.35 47.26 47.63 935,402 -0.68(-1.41%)
Aug 11, 2017 48.85 48.93 47.38 48.31 415,626 -0.49(-1.00%)
Aug 10, 2017 50.40 50.66 48.30 48.80 484,811 -1.34(-2.67%)
Aug 09, 2017 47.10 51.67 47.10 50.14 541,919 -0.17(-0.34%)
Aug 08, 2017 51.18 51.18 49.13 50.31 632,442 -0.70(-1.37%)
Aug 07, 2017 51.03 51.11 50.31 51.01 401,661 +0.25(+0.49%)
Aug 04, 2017 50.70 51.12 50.24 50.76 421,847 -0.11(-0.22%)
Aug 03, 2017 51.34 52.24 50.68 50.87 321,853 -0.51(-0.99%)
Aug 02, 2017 52.73 52.73 50.55 51.38 164,131 -1.60(-3.02%)
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.