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 (%)
Nov 30, 2017 36.56 38.81 36.43 38.60 840,668 +2.10(+5.74%)
Nov 29, 2017 36.73 37.16 36.38 36.51 848,580 -0.55(-1.49%)
Nov 28, 2017 37.19 37.57 36.92 37.06 384,290 -0.21(-0.56%)
Nov 27, 2017 37.95 38.20 37.25 37.27 375,119 -0.64(-1.68%)
Nov 24, 2017 38.10 38.29 37.64 37.90 154,537 +0.03(+0.07%)
Nov 22, 2017 37.95 38.30 37.58 37.88 629,197 +0.03(+0.09%)
Nov 21, 2017 38.77 38.97 37.65 37.84 615,480 -0.75(-1.94%)
Nov 20, 2017 38.41 38.73 37.95 38.59 377,923 +0.22(+0.56%)
Nov 17, 2017 37.97 38.67 37.87 38.38 461,602 +0.06(+0.16%)
Nov 16, 2017 38.58 38.64 37.81 38.32 313,591 -0.08(-0.20%)
Nov 15, 2017 38.16 38.73 37.32 38.39 276,210 +0.34(+0.88%)
Nov 14, 2017 39.05 39.06 38.02 38.06 420,746 -0.87(-2.24%)
Nov 13, 2017 39.56 39.96 38.90 38.93 365,267 -0.77(-1.93%)
Nov 10, 2017 39.72 40.09 39.46 39.70 214,317 -0.11(-0.28%)
Nov 09, 2017 41.57 42.04 39.44 39.81 424,812 +0.60(+1.52%)
Nov 08, 2017 40.08 40.23 38.71 39.21 627,193 -0.96(-2.38%)
Nov 07, 2017 38.99 40.29 38.74 40.17 740,747 +1.11(+2.85%)
Nov 06, 2017 38.62 39.10 38.04 39.06 650,164 +0.54(+1.41%)
Nov 03, 2017 37.66 38.96 37.59 38.52 902,445 +0.60(+1.59%)
Nov 02, 2017 38.94 38.98 37.27 37.91 679,496 -1.58(-4.00%)
Nov 01, 2017 38.90 39.67 38.77 39.49 789,150 +0.53(+1.35%)
Oct 31, 2017 39.68 40.10 38.71 38.96 596,344 -0.62(-1.57%)
Oct 30, 2017 40.21 40.75 38.93 39.59 852,143 -0.36(-0.91%)
Oct 27, 2017 39.28 40.63 38.99 39.95 565,070 +0.68(+1.74%)
Oct 26, 2017 38.23 39.48 37.84 39.27 423,076 +0.89(+2.31%)
Oct 25, 2017 39.27 39.40 38.13 38.38 636,406 -0.89(-2.26%)
Oct 24, 2017 39.62 39.76 39.06 39.27 222,936 -0.14(-0.35%)
Oct 23, 2017 39.66 39.76 39.03 39.40 419,460 -0.22(-0.57%)
Oct 20, 2017 40.54 40.54 39.56 39.63 289,958 -0.72(-1.77%)
Oct 19, 2017 40.36 40.60 40.05 40.34 524,821 -0.02(-0.04%)
Oct 18, 2017 41.18 41.18 39.79 40.36 906,733 -0.59(-1.43%)
Oct 17, 2017 40.90 41.16 40.69 40.95 255,012 +0.06(+0.15%)
Oct 16, 2017 41.85 41.90 40.74 40.89 594,910 -1.01(-2.41%)
Oct 13, 2017 42.76 42.76 41.69 41.90 282,477 -0.63(-1.48%)
Oct 12, 2017 42.36 42.88 41.90 42.53 237,475 +0.00(+0.00%)
Oct 11, 2017 42.47 42.66 42.35 42.53 287,032 -0.01(-0.02%)
Oct 10, 2017 42.95 43.04 42.25 42.53 685,010 -0.24(-0.56%)
Oct 09, 2017 42.97 43.09 42.71 42.78 402,618 -0.21(-0.48%)
Oct 06, 2017 42.97 43.11 42.39 42.98 255,034 -0.14(-0.32%)
Oct 05, 2017 42.53 43.13 42.51 43.12 1,203,956 +0.53(+1.26%)
Oct 04, 2017 42.79 42.79 42.22 42.59 266,896 -0.16(-0.36%)
Oct 03, 2017 42.86 43.05 42.52 42.74 435,471 -0.22(-0.50%)
Oct 02, 2017 42.91 43.16 42.36 42.96 357,964 -0.22(-0.50%)
Sep 29, 2017 43.20 43.99 41.82 43.17 2,627,618 +0.88(+2.08%)
Sep 28, 2017 41.34 42.34 41.34 42.29 602,288 +0.60(+1.45%)
Sep 27, 2017 41.69 41.95 41.30 41.69 231,542 -0.12(-0.29%)
Sep 26, 2017 41.69 42.16 41.21 41.81 219,035 -0.12(-0.29%)
Sep 25, 2017 41.14 42.09 41.14 41.93 1,592,463 +0.85(+2.06%)
Sep 22, 2017 41.05 41.26 40.76 41.09 298,600 +0.01(+0.02%)
Sep 21, 2017 41.34 41.34 40.46 41.08 488,814 -0.27(-0.65%)
Sep 20, 2017 41.45 41.82 40.75 41.34 521,887 -0.10(-0.25%)
Sep 19, 2017 42.25 42.25 41.40 41.45 492,444 -0.66(-1.56%)
Sep 18, 2017 42.26 42.51 41.94 42.10 338,308 +0.03(+0.06%)
Sep 15, 2017 42.56 42.72 41.89 42.08 622,149 -0.62(-1.45%)
Sep 14, 2017 42.16 42.99 42.16 42.70 424,231 +0.39(+0.92%)
Sep 13, 2017 42.51 42.51 42.08 42.31 356,430 +0.02(+0.04%)
Sep 12, 2017 42.49 42.73 42.06 42.29 433,412 -0.19(-0.45%)
Sep 11, 2017 42.47 42.67 42.20 42.48 374,316 +0.05(+0.12%)
Sep 08, 2017 42.89 42.96 41.91 42.43 482,404 -0.47(-1.09%)
Sep 07, 2017 42.26 42.97 41.95 42.90 494,812 +0.51(+1.20%)
Sep 06, 2017 42.52 42.62 42.27 42.39 632,715 -0.04(-0.10%)
Sep 05, 2017 42.99 43.26 42.36 42.43 464,150 -0.42(-0.99%)
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.