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 (%)
Dec 29, 2017 46.19 46.19 46.19 0 -0.34(-0.73%)
Dec 28, 2017 46.01 46.70 45.75 46.53 428,344 +0.41(+0.89%)
Dec 27, 2017 46.33 46.44 45.94 46.12 482,949 -0.31(-0.67%)
Dec 26, 2017 46.45 46.97 46.14 46.43 355,155 -0.01(-0.02%)
Dec 22, 2017 46.16 46.82 46.12 46.44 531,804 +0.03(+0.06%)
Dec 21, 2017 46.12 46.89 45.92 46.41 570,172 +0.24(+0.52%)
Dec 20, 2017 46.75 46.75 45.57 46.17 849,152 -0.47(-1.01%)
Dec 19, 2017 47.34 47.48 46.30 46.64 562,330 -0.86(-1.81%)
Dec 18, 2017 47.80 48.77 47.33 47.50 839,315 -0.12(-0.25%)
Dec 15, 2017 47.61 48.19 47.13 47.62 2,211,191 -0.04(-0.08%)
Dec 14, 2017 47.59 48.51 47.21 47.66 409,330 -0.05(-0.10%)
Dec 13, 2017 47.02 48.00 46.61 47.71 621,852 +0.65(+1.38%)
Dec 12, 2017 46.37 47.84 46.10 47.06 616,674 +0.88(+1.91%)
Dec 11, 2017 45.21 46.25 45.05 46.18 766,056 +1.17(+2.60%)
Dec 08, 2017 45.22 45.47 44.52 45.01 749,567 +0.24(+0.54%)
Dec 07, 2017 44.25 44.88 43.89 44.77 540,914 +0.63(+1.43%)
Dec 06, 2017 45.21 45.46 44.08 44.14 418,071 -1.17(-2.58%)
Dec 05, 2017 46.46 46.51 44.85 45.31 612,605 -1.14(-2.45%)
Dec 04, 2017 46.69 46.95 46.69 46.45 608,657 +0.01(+0.02%)
Dec 01, 2017 45.06 46.58 45.06 46.44 525,901 +1.68(+3.75%)
Nov 30, 2017 42.39 45.00 42.24 44.76 725,007 +2.43(+5.74%)
Nov 29, 2017 42.59 43.09 42.18 42.33 731,831 -0.64(-1.49%)
Nov 28, 2017 43.12 43.56 42.81 42.97 331,419 -0.24(-0.56%)
Nov 27, 2017 44.00 44.29 43.19 43.21 323,510 -0.74(-1.68%)
Nov 24, 2017 44.18 44.40 43.65 43.95 133,276 +0.03(+0.07%)
Nov 22, 2017 44.00 44.41 43.58 43.92 542,631 +0.04(+0.09%)
Nov 21, 2017 44.95 45.19 43.66 43.88 530,801 -0.87(-1.94%)
Nov 20, 2017 44.54 44.91 44.00 44.75 325,928 +0.25(+0.56%)
Nov 17, 2017 44.03 44.84 43.91 44.50 398,094 +0.07(+0.16%)
Nov 16, 2017 44.74 44.80 43.84 44.43 270,447 -0.09(-0.20%)
Nov 15, 2017 44.25 44.91 43.27 44.52 238,209 +0.39(+0.88%)
Nov 14, 2017 45.28 45.29 44.08 44.13 362,859 -1.01(-2.24%)
Nov 13, 2017 45.87 46.34 45.10 45.14 315,013 -0.89(-1.93%)
Nov 10, 2017 46.06 46.48 45.75 46.03 184,831 -0.13(-0.28%)
Nov 09, 2017 48.20 48.75 45.73 46.16 366,366 +0.69(+1.52%)
Nov 08, 2017 46.47 46.65 44.88 45.47 540,903 -1.11(-2.38%)
Nov 07, 2017 45.21 46.72 44.91 46.58 638,834 +1.29(+2.85%)
Nov 06, 2017 44.78 45.34 44.11 45.29 560,713 +0.63(+1.41%)
Nov 03, 2017 43.67 45.17 43.59 44.66 778,285 +0.70(+1.59%)
Nov 02, 2017 45.15 45.20 43.21 43.96 586,010 -1.83(-4.00%)
Nov 01, 2017 45.10 46.00 44.96 45.79 680,577 +0.61(+1.35%)
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%)
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.