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 31, 2018 32.19 32.98 31.79 32.49 817,800 +0.22(+0.68%)
Dec 28, 2018 32.92 33.43 31.56 32.27 968,800 -0.66(-2.00%)
Dec 27, 2018 33.19 33.69 31.55 32.93 1,003,554 -0.94(-2.78%)
Dec 26, 2018 32.10 33.90 31.49 33.87 1,213,372 +1.97(+6.18%)
Dec 24, 2018 33.06 33.31 31.84 31.90 658,700 -1.85(-5.48%)
Dec 21, 2018 33.50 34.72 32.95 33.75 4,106,400 +0.12(+0.36%)
Dec 20, 2018 34.18 34.96 33.21 33.63 1,115,377 -0.99(-2.86%)
Dec 19, 2018 34.32 35.50 33.96 34.62 1,421,466 +0.47(+1.38%)
Dec 18, 2018 34.80 34.87 33.56 34.15 761,296 -0.63(-1.81%)
Dec 17, 2018 35.60 35.94 34.63 34.78 649,931 -1.03(-2.88%)
Dec 14, 2018 35.34 36.42 35.11 35.81 1,688,200 +0.23(+0.65%)
Dec 13, 2018 34.59 35.59 34.23 35.58 674,976 +1.17(+3.40%)
Dec 12, 2018 34.32 34.85 34.17 34.41 522,078 +0.32(+0.94%)
Dec 11, 2018 34.51 34.87 33.88 34.09 759,596 -0.14(-0.41%)
Dec 10, 2018 34.01 35.19 33.98 34.23 602,521 -0.13(-0.38%)
Dec 07, 2018 35.47 35.47 34.03 34.36 845,500 -0.17(-0.49%)
Dec 06, 2018 34.93 34.98 33.78 34.53 827,166 -0.88(-2.49%)
Dec 04, 2018 37.68 37.75 35.36 35.41 1,276,100 -2.49(-6.57%)
Dec 03, 2018 37.69 39.00 37.58 37.90 691,275 +0.58(+1.55%)
Nov 30, 2018 37.12 37.79 36.86 37.32 851,000 -0.44(-1.17%)
Nov 29, 2018 37.67 39.05 37.64 37.76 760,531 -0.03(-0.08%)
Nov 28, 2018 35.50 37.87 35.35 37.79 841,760 +2.40(+6.78%)
Nov 27, 2018 35.88 36.30 35.34 35.39 822,643 -0.76(-2.10%)
Nov 26, 2018 36.25 36.79 35.71 36.15 547,837 +0.05(+0.14%)
Nov 23, 2018 36.51 36.72 36.10 36.10 142,700 -1.02(-2.75%)
Nov 21, 2018 37.12 37.12 37.12 0 +1.25(+3.48%)
Nov 20, 2018 36.93 37.00 35.28 35.87 721,928 -1.43(-3.83%)
Nov 19, 2018 37.44 37.97 37.16 37.30 630,446 -0.10(-0.27%)
Nov 16, 2018 36.92 37.44 36.53 37.40 362,700 +0.48(+1.30%)
Nov 15, 2018 36.09 37.24 36.00 36.92 661,091 +0.60(+1.65%)
Nov 14, 2018 37.09 37.28 36.00 36.32 890,768 -0.54(-1.47%)
Nov 13, 2018 37.38 37.55 36.70 36.86 672,904 -0.88(-2.33%)
Nov 12, 2018 38.83 39.18 37.53 37.74 388,443 -1.05(-2.71%)
Nov 09, 2018 39.84 40.05 38.50 38.79 416,700 -1.27(-3.17%)
Nov 08, 2018 40.77 41.93 40.01 40.06 493,581 -0.71(-1.74%)
Nov 07, 2018 40.84 41.16 40.05 40.77 758,071 +0.32(+0.79%)
Nov 06, 2018 40.25 40.90 40.11 40.45 349,579 +0.20(+0.50%)
Nov 05, 2018 40.08 40.69 39.34 40.25 513,220 +0.52(+1.31%)
Nov 02, 2018 40.68 41.01 39.66 39.73 550,700 -1.37(-3.33%)
Nov 01, 2018 40.53 41.76 40.36 41.10 634,601 +1.04(+2.60%)
Oct 31, 2018 40.13 41.14 40.04 40.06 411,488 +0.38(+0.96%)
Oct 30, 2018 39.61 40.58 39.17 39.68 657,336 -0.30(-0.75%)
Oct 29, 2018 41.09 41.39 39.56 39.98 848,787 -1.02(-2.49%)
Oct 26, 2018 42.59 42.75 40.38 41.00 1,220,500 -2.25(-5.20%)
Oct 25, 2018 43.13 43.47 42.16 43.25 698,637 +0.52(+1.22%)
Oct 24, 2018 44.26 44.79 42.73 42.73 599,306 -1.71(-3.85%)
Oct 23, 2018 44.24 44.86 43.13 44.44 431,366 -0.65(-1.44%)
Oct 22, 2018 45.72 46.28 44.50 45.09 286,212 -0.49(-1.08%)
Oct 19, 2018 46.02 46.59 45.20 45.58 524,200 -0.37(-0.81%)
Oct 18, 2018 46.30 47.08 45.86 45.95 565,120 -0.50(-1.08%)
Oct 17, 2018 47.05 47.24 46.32 46.45 476,762 -0.79(-1.67%)
Oct 16, 2018 46.51 47.68 46.39 47.24 442,828 +0.77(+1.66%)
Oct 15, 2018 47.45 47.70 46.47 46.47 294,651 -0.94(-1.98%)
Oct 12, 2018 47.79 47.95 46.48 47.41 545,900 -0.04(-0.08%)
Oct 11, 2018 48.00 48.34 47.10 47.45 443,379 -0.90(-1.86%)
Oct 10, 2018 49.24 49.25 48.12 48.35 435,457 -1.08(-2.18%)
Oct 09, 2018 49.55 49.78 49.12 49.43 559,794 -0.05(-0.10%)
Oct 08, 2018 49.55 49.85 49.20 49.48 678,450 -0.07(-0.14%)
Oct 05, 2018 49.60 49.81 49.00 49.55 261,600 +0.03(+0.06%)
Oct 04, 2018 49.34 49.82 48.65 49.52 389,825 +0.27(+0.55%)
Oct 03, 2018 49.27 49.97 48.97 49.25 813,208 +0.12(+0.24%)
Oct 02, 2018 49.72 50.00 49.05 49.13 377,678 -0.67(-1.35%)
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.