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 (%)
Mar 29, 2018 44.81 44.81 44.81 0 +1.15(+2.63%)
Mar 28, 2018 42.94 44.12 42.80 43.66 384,912 +0.50(+1.16%)
Mar 27, 2018 44.04 44.23 42.57 43.16 383,861 -0.61(-1.39%)
Mar 26, 2018 44.00 44.67 43.08 43.77 462,424 +0.29(+0.67%)
Mar 23, 2018 43.68 44.54 43.29 43.48 564,367 -0.05(-0.11%)
Mar 22, 2018 43.90 44.42 43.34 43.53 572,883 -0.56(-1.27%)
Mar 21, 2018 43.57 44.34 43.15 44.09 418,533 +0.64(+1.47%)
Mar 20, 2018 43.96 44.47 43.12 43.45 537,134 -0.42(-0.96%)
Mar 19, 2018 45.24 45.27 43.51 43.87 764,042 -1.58(-3.48%)
Mar 16, 2018 45.32 46.64 44.87 45.45 791,668 +0.88(+1.97%)
Mar 15, 2018 46.63 46.72 42.17 44.57 1,172,615 -1.86(-4.01%)
Mar 14, 2018 47.57 47.59 46.23 46.43 255,044 -1.10(-2.31%)
Mar 13, 2018 47.66 48.00 47.03 47.53 304,529 +0.01(+0.02%)
Mar 12, 2018 46.77 47.77 46.71 47.52 456,611 +0.93(+2.00%)
Mar 09, 2018 46.29 46.78 46.13 46.59 700,192 +0.66(+1.44%)
Mar 08, 2018 45.95 46.30 45.53 45.93 235,014 +0.01(+0.02%)
Mar 07, 2018 46.77 45.83 45.92 238,907 -0.44(-0.95%)
Mar 06, 2018 46.89 47.23 46.16 46.36 221,520 -0.13(-0.28%)
Mar 05, 2018 45.98 46.86 45.89 46.49 300,356 +0.38(+0.82%)
Mar 02, 2018 46.03 46.58 45.31 46.11 499,074 -0.14(-0.30%)
Mar 01, 2018 46.48 47.40 46.05 46.25 579,913 -0.23(-0.49%)
Feb 28, 2018 47.99 47.99 46.35 46.48 518,845 -1.18(-2.48%)
Feb 27, 2018 48.18 48.47 47.54 47.66 370,129 -0.53(-1.10%)
Feb 26, 2018 48.65 48.72 47.70 48.19 372,059 -0.28(-0.58%)
Feb 23, 2018 47.66 48.66 46.58 48.47 360,519 +1.01(+2.13%)
Feb 22, 2018 47.34 47.46 374,135 -0.51(-1.06%)
Feb 21, 2018 48.31 48.47 47.86 47.97 276,166 -0.49(-1.01%)
Feb 20, 2018 47.98 49.02 47.85 48.46 457,620 +0.68(+1.42%)
Feb 16, 2018 47.78 47.78 47.78 0 -1.66(-3.36%)
Feb 15, 2018 50.24 50.35 49.05 49.44 292,575 -0.50(-1.00%)
Feb 14, 2018 49.42 50.35 49.00 49.94 574,114 +0.11(+0.22%)
Feb 13, 2018 48.54 50.21 48.18 49.83 436,211 +1.18(+2.43%)
Feb 12, 2018 48.28 49.12 47.53 48.65 800,579 +0.92(+1.93%)
Feb 09, 2018 48.52 48.62 46.39 47.73 1,200,556 -0.51(-1.06%)
Feb 08, 2018 49.93 50.22 48.03 48.24 518,451 -1.60(-3.21%)
Feb 07, 2018 50.25 50.92 49.69 49.84 548,718 -0.91(-1.79%)
Feb 06, 2018 49.09 51.24 48.12 50.75 882,039 +0.77(+1.54%)
Feb 05, 2018 49.90 51.42 49.33 49.98 352,634 -0.60(-1.19%)
Feb 02, 2018 51.75 51.83 50.37 50.58 446,241 -1.41(-2.71%)
Feb 01, 2018 51.88 52.63 51.50 51.99 432,707 +0.29(+0.56%)
Jan 31, 2018 51.98 52.25 51.51 51.70 1,483,739 +0.02(+0.04%)
Jan 30, 2018 51.75 52.14 51.64 51.68 558,952 -1.48(-2.78%)
Jan 29, 2018 53.78 53.90 52.98 53.16 737,872 -0.76(-1.41%)
Jan 26, 2018 53.60 54.12 52.79 53.92 363,850 +0.53(+0.99%)
Jan 25, 2018 53.60 53.79 53.08 53.39 493,194 +0.00(+0.00%)
Jan 24, 2018 54.49 54.51 53.13 53.39 604,509 -0.88(-1.62%)
Jan 23, 2018 53.76 54.51 52.74 54.27 427,679 +0.51(+0.95%)
Jan 22, 2018 52.52 53.84 52.52 53.76 524,204 +1.24(+2.36%)
Jan 19, 2018 52.49 52.59 51.50 52.52 432,805 +0.12(+0.23%)
Jan 18, 2018 53.41 53.44 52.15 52.40 327,329 -1.04(-1.95%)
Jan 17, 2018 54.96 54.96 52.61 53.44 556,844 -1.31(-2.39%)
Jan 16, 2018 54.79 55.21 54.30 54.75 877,294 +0.49(+0.90%)
Jan 12, 2018 54.26 54.26 54.26 0 +0.62(+1.16%)
Jan 11, 2018 52.90 53.78 52.53 53.64 1,022,903 +0.81(+1.53%)
Jan 10, 2018 53.06 52.83 648,830 +1.49(+2.90%)
Jan 09, 2018 50.29 51.30 49.75 51.34 494,334 +1.38(+2.76%)
Jan 08, 2018 49.72 50.30 49.50 49.96 470,074 +0.30(+0.60%)
Jan 05, 2018 50.01 50.27 49.01 49.66 339,680 -0.25(-0.50%)
Jan 04, 2018 49.45 50.27 49.26 49.91 432,394 +0.66(+1.34%)
Jan 03, 2018 47.49 49.39 47.20 49.25 514,018 +2.06(+4.37%)
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.