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 (%)
Jul 29, 2019 32.17 32.17 0 +0.00(+0.00%)
Jul 26, 2019 34.97 34.97 34.07 34.31 1,023,500 -0.55(-1.58%)
Jul 25, 2019 35.81 35.89 34.81 34.86 853,618 -0.87(-2.43%)
Jul 24, 2019 35.54 36.01 35.47 35.73 886,009 +0.21(+0.59%)
Jul 23, 2019 35.77 36.00 35.47 35.52 1,024,072 -0.22(-0.62%)
Jul 22, 2019 35.19 35.82 35.18 35.74 922,311 +0.61(+1.74%)
Jul 19, 2019 35.24 35.43 34.77 35.13 937,100 -0.09(-0.26%)
Jul 18, 2019 35.59 35.59 35.05 35.22 759,735 -0.43(-1.21%)
Jul 17, 2019 36.13 36.21 35.63 35.65 342,980 -0.51(-1.41%)
Jul 16, 2019 36.54 36.58 36.09 36.16 264,475 -0.44(-1.20%)
Jul 15, 2019 36.78 36.83 36.52 36.60 319,838 -0.12(-0.33%)
Jul 12, 2019 36.66 36.86 36.58 36.72 228,800 +0.25(+0.69%)
Jul 11, 2019 36.54 36.83 36.45 36.47 929,548 +0.02(+0.05%)
Jul 10, 2019 36.35 36.67 36.13 36.45 428,467 +0.32(+0.89%)
Jul 09, 2019 36.80 36.81 36.05 36.13 798,931 -0.49(-1.34%)
Jul 08, 2019 36.77 37.03 36.61 36.62 399,011 -0.24(-0.65%)
Jul 05, 2019 36.47 36.96 36.46 36.86 277,500 +0.24(+0.66%)
Jul 03, 2019 36.31 36.85 36.31 36.62 245,500 +0.33(+0.91%)
Jul 02, 2019 36.54 36.60 35.92 36.29 384,653 -0.26(-0.71%)
Jul 01, 2019 36.60 37.08 36.30 36.55 398,957 +0.22(+0.61%)
Jun 28, 2019 36.20 36.48 36.01 36.33 399,200 +0.21(+0.58%)
Jun 27, 2019 36.27 36.34 36.00 36.12 148,080 +0.06(+0.17%)
Jun 26, 2019 36.27 36.52 36.06 36.06 607,299 -0.03(-0.08%)
Jun 25, 2019 36.54 36.62 36.09 36.09 223,760 -0.53(-1.45%)
Jun 24, 2019 36.71 36.80 36.49 36.62 553,438 +0.00(+0.00%)
Jun 21, 2019 36.20 36.85 36.16 36.62 1,312,000 +0.48(+1.33%)
Jun 20, 2019 36.15 36.61 35.87 36.14 947,095 +0.37(+1.03%)
Jun 19, 2019 35.93 36.01 35.55 35.77 645,231 -0.19(-0.53%)
Jun 18, 2019 35.57 36.21 35.55 35.96 594,129 +0.42(+1.18%)
Jun 17, 2019 35.48 35.74 35.41 35.54 549,782 +0.01(+0.03%)
Jun 14, 2019 35.87 35.87 35.48 35.53 441,200 -0.31(-0.86%)
Jun 13, 2019 35.86 36.08 35.75 35.84 388,769 +0.28(+0.79%)
Jun 12, 2019 35.63 35.93 35.54 35.56 403,474 -0.08(-0.22%)
Jun 11, 2019 35.27 35.88 35.27 35.64 497,750 +0.37(+1.05%)
Jun 10, 2019 35.43 35.50 35.11 35.27 133,479 -0.01(-0.03%)
Jun 07, 2019 35.45 35.65 35.27 35.28 570,900 -0.05(-0.14%)
Jun 06, 2019 35.41 35.61 35.24 35.33 449,717 +0.03(+0.08%)
Jun 05, 2019 35.59 35.68 35.04 35.30 419,239 -0.29(-0.81%)
Jun 04, 2019 35.36 35.71 35.29 35.59 414,459 +0.39(+1.11%)
Jun 03, 2019 34.92 35.43 34.92 35.20 402,434 +0.32(+0.92%)
May 31, 2019 34.61 35.05 34.38 34.88 932,800 +0.06(+0.17%)
May 30, 2019 35.38 35.41 34.80 34.82 424,263 -0.52(-1.47%)
May 29, 2019 35.03 35.46 34.66 35.34 335,611 -0.04(-0.11%)
May 28, 2019 35.74 35.76 35.11 35.38 471,498 -0.23(-0.65%)
May 24, 2019 35.62 35.72 35.15 35.61 326,200 +0.25(+0.71%)
May 23, 2019 36.02 36.02 34.79 35.36 627,145 -1.00(-2.75%)
May 22, 2019 36.25 36.51 36.22 36.36 296,177 -0.04(-0.11%)
May 21, 2019 35.66 36.50 35.62 36.40 478,971 +0.84(+2.36%)
May 20, 2019 35.56 35.65 35.34 35.56 1,579,247 -0.02(-0.06%)
May 17, 2019 35.89 35.92 35.49 35.58 509,100 -0.39(-1.08%)
May 16, 2019 35.62 36.24 35.62 35.97 848,665 +0.37(+1.04%)
May 15, 2019 34.89 35.74 34.87 35.60 1,068,528 +0.55(+1.57%)
May 14, 2019 34.91 35.55 34.91 35.05 1,090,218 +0.26(+0.75%)
May 13, 2019 35.20 35.53 34.75 34.79 903,494 -0.76(-2.14%)
May 10, 2019 35.04 35.77 34.77 35.55 2,018,200 +0.69(+1.98%)
May 09, 2019 35.15 35.30 34.40 34.86 1,087,289 -0.44(-1.25%)
May 08, 2019 35.01 35.66 34.68 35.30 3,306,967 +2.48(+7.56%)
May 07, 2019 32.74 33.06 32.12 32.82 737,603 -0.13(-0.38%)
May 06, 2019 32.81 33.30 32.68 32.95 749,087 -0.31(-0.93%)
May 03, 2019 32.87 33.37 32.87 33.26 343,656 +0.60(+1.84%)
May 02, 2019 32.60 33.04 32.12 32.66 505,808 -0.06(-0.18%)
May 01, 2019 32.67 32.91 32.50 32.71 313,704 +0.20(+0.63%)
Apr 30, 2019 33.19 33.45 32.46 32.51 243,481 -0.30(-0.92%)
Apr 29, 2019 32.38 33.03 32.25 32.81 249,447 +0.51(+1.59%)
Apr 26, 2019 32.56 32.74 32.16 32.30 164,196 -0.46(-1.39%)
Apr 25, 2019 32.34 33.16 32.08 32.75 248,730 +0.22(+0.69%)
Apr 24, 2019 32.70 32.77 32.24 32.53 359,448 -0.17(-0.53%)
Apr 23, 2019 32.60 33.15 32.41 32.70 506,490 +0.14(+0.42%)
Apr 22, 2019 32.25 32.64 31.90 32.57 646,806 +0.48(+1.51%)
Apr 18, 2019 32.90 32.97 32.00 32.08 643,789 -0.74(-2.25%)
Apr 17, 2019 33.26 33.45 32.75 32.82 342,015 -0.22(-0.67%)
Apr 16, 2019 33.41 33.57 32.97 33.04 392,138 -0.34(-1.02%)
Apr 15, 2019 33.75 34.02 33.31 33.38 266,799 -0.31(-0.92%)
Apr 12, 2019 33.94 34.15 33.60 33.69 517,754 +0.13(+0.38%)
Apr 11, 2019 33.64 33.68 33.37 33.57 463,097 -0.02(-0.06%)
Apr 10, 2019 33.78 33.91 33.47 33.59 468,586 -0.20(-0.60%)
Apr 09, 2019 33.91 33.92 33.58 33.79 610,556 -0.14(-0.40%)
Apr 08, 2019 34.10 34.34 33.90 33.93 301,074 -0.18(-0.54%)
Apr 05, 2019 34.11 34.25 33.98 34.11 318,594 +0.14(+0.40%)
Apr 04, 2019 34.29 34.48 33.84 33.97 262,212 -0.22(-0.65%)
Apr 03, 2019 34.43 34.61 34.12 34.20 191,971 -0.18(-0.54%)
Apr 02, 2019 34.41 34.63 34.20 34.38 178,434 -0.05(-0.14%)
Apr 01, 2019 34.34 34.71 34.20 34.43 315,490 +0.24(+0.71%)
Mar 29, 2019 34.09 34.26 33.85 34.19 643,170 +0.38(+1.12%)
Mar 28, 2019 33.75 34.02 33.40 33.81 224,657 -0.03(-0.09%)
Mar 27, 2019 33.56 34.12 33.55 33.84 312,909 +0.17(+0.52%)
Mar 26, 2019 33.30 33.69 33.22 33.66 330,529 +0.64(+1.94%)
Mar 25, 2019 33.40 33.40 32.89 33.02 262,147 -0.57(-1.70%)
Mar 22, 2019 34.04 34.10 33.37 33.60 298,069 -0.70(-2.04%)
Mar 21, 2019 33.67 34.52 33.56 34.29 773,057 +0.48(+1.40%)
Mar 20, 2019 33.49 34.10 33.41 33.82 757,683 +0.40(+1.19%)
Mar 19, 2019 33.30 33.85 33.19 33.42 542,756 +0.20(+0.61%)
Mar 18, 2019 33.04 33.44 32.83 33.22 630,732 +0.31(+0.94%)
Mar 15, 2019 33.51 33.71 32.70 32.91 4,575,629 -0.75(-2.22%)
Mar 14, 2019 33.57 33.78 33.32 33.65 847,848 -0.01(-0.03%)
Mar 13, 2019 34.22 34.27 33.55 33.66 573,960 -0.37(-1.08%)
Mar 12, 2019 35.20 35.21 33.98 34.03 458,264 -1.09(-3.09%)
Mar 11, 2019 34.57 35.30 34.57 35.12 1,187,575 +0.57(+1.66%)
Mar 08, 2019 34.41 34.65 34.12 34.55 487,328 -0.28(-0.81%)
Mar 07, 2019 33.60 34.85 33.38 34.83 460,787 +1.19(+3.55%)
Mar 06, 2019 33.86 34.03 33.57 33.63 156,328 -0.31(-0.91%)
Mar 05, 2019 34.33 34.33 33.79 33.94 181,058 -0.27(-0.79%)
Mar 04, 2019 34.51 34.55 33.87 34.22 356,960 +0.01(+0.03%)
Mar 01, 2019 34.30 34.81 33.97 34.21 332,827 +0.10(+0.28%)
Feb 28, 2019 35.49 35.49 34.00 34.11 1,503,902 -1.34(-3.77%)
Feb 27, 2019 34.93 35.55 34.69 35.45 856,573 +0.75(+2.15%)
Feb 26, 2019 34.26 35.14 33.98 34.70 731,246 +0.05(+0.14%)
Feb 25, 2019 34.23 34.70 34.12 34.65 496,771 +0.49(+1.45%)
Feb 22, 2019 34.26 34.77 33.94 34.16 523,117 +0.02(+0.06%)
Feb 21, 2019 34.95 34.95 33.74 34.14 678,722 -0.79(-2.25%)
Feb 20, 2019 35.23 35.53 34.85 34.92 552,962 -0.31(-0.88%)
Feb 19, 2019 34.53 35.51 34.53 35.23 667,918 +0.54(+1.56%)
Feb 15, 2019 34.67 34.92 34.40 34.69 537,453 +0.16(+0.48%)
Feb 14, 2019 34.30 34.81 33.94 34.53 464,074 +0.30(+0.88%)
Feb 13, 2019 33.55 34.30 33.35 34.23 384,890 +0.68(+2.02%)
Feb 12, 2019 33.51 33.77 33.14 33.55 392,102 +0.41(+1.23%)
Feb 11, 2019 32.42 33.23 32.07 33.14 473,863 +0.38(+1.15%)
Feb 08, 2019 32.70 33.10 32.14 32.76 570,148 -0.10(-0.30%)
Feb 07, 2019 34.35 34.42 32.28 32.86 1,043,343 -1.57(-4.56%)
Feb 06, 2019 34.68 35.14 34.06 34.43 625,614 -0.54(-1.55%)
Feb 05, 2019 34.28 35.15 33.92 34.97 719,577 +0.71(+2.07%)
Feb 04, 2019 34.38 34.45 33.75 34.26 969,209 +0.02(+0.06%)
Feb 01, 2019 33.94 34.37 33.70 34.25 991,828 +0.43(+1.28%)
Jan 31, 2019 34.01 34.37 33.51 33.81 838,072 -0.02(-0.06%)
Jan 30, 2019 33.78 34.11 33.03 33.83 650,399 +0.24(+0.70%)
Jan 29, 2019 33.74 33.92 33.54 33.60 592,446 -0.02(-0.06%)
Jan 28, 2019 33.91 33.91 33.28 33.61 815,022 -0.45(-1.33%)
Jan 25, 2019 33.85 34.16 33.70 34.07 841,738 +0.57(+1.72%)
Jan 24, 2019 33.17 33.56 32.88 33.49 662,080 +0.36(+1.08%)
Jan 23, 2019 33.33 33.56 32.95 33.13 945,846 -0.07(-0.20%)
Jan 22, 2019 34.03 34.26 33.12 33.20 797,816 -1.09(-3.19%)
Jan 18, 2019 34.62 34.87 33.75 34.29 602,378 -0.10(-0.30%)
Jan 17, 2019 34.85 35.06 34.14 34.40 544,384 -0.45(-1.30%)
Jan 16, 2019 35.38 35.79 34.79 34.85 405,852 -0.53(-1.49%)
Jan 15, 2019 34.67 35.50 34.52 35.38 730,735 +0.72(+2.07%)
Jan 14, 2019 34.42 34.81 33.92 34.66 791,763 +0.14(+0.41%)
Jan 11, 2019 34.86 34.86 34.04 34.52 1,019,745 -0.36(-1.03%)
Jan 10, 2019 35.72 35.72 34.51 34.88 699,281 -1.07(-2.99%)
Jan 09, 2019 35.07 36.23 34.84 35.95 771,712 +1.20(+3.44%)
Jan 08, 2019 34.09 35.41 33.95 34.75 445,498 +1.05(+3.10%)
Jan 07, 2019 33.62 34.35 33.53 33.71 289,028 +0.27(+0.82%)
Jan 04, 2019 32.25 33.47 32.09 33.44 606,306 +1.79(+5.66%)
Jan 03, 2019 31.65 32.30 31.61 31.65 591,924 -0.20(-0.62%)
Jan 02, 2019 30.23 32.36 29.92 31.84 523,821 +1.23(+4.03%)
Dec 31, 2018 30.33 31.07 29.95 30.61 868,062 +0.21(+0.68%)
Dec 28, 2018 31.01 31.49 29.73 30.40 1,028,342 -0.62(-2.00%)
Dec 27, 2018 31.27 31.74 29.72 31.02 1,065,232 -0.89(-2.78%)
Dec 26, 2018 30.24 31.94 29.67 31.91 1,287,946 +1.86(+6.18%)
Dec 24, 2018 31.15 31.38 30.00 30.05 699,184 -1.74(-5.48%)
Dec 21, 2018 31.56 32.71 31.04 31.80 4,358,781 +0.11(+0.36%)
Dec 20, 2018 32.20 32.94 31.29 31.68 1,183,928 -0.93(-2.86%)
Dec 19, 2018 32.33 33.44 31.99 32.62 1,508,830 +0.44(+1.38%)
Dec 18, 2018 32.78 32.85 31.62 32.17 808,085 -0.59(-1.81%)
Dec 17, 2018 33.54 33.86 32.62 32.77 689,876 -0.97(-2.88%)
Dec 14, 2018 33.29 34.31 33.08 33.74 1,791,957 +0.22(+0.65%)
Dec 13, 2018 32.59 33.53 32.25 33.52 716,460 +1.10(+3.40%)
Dec 12, 2018 32.33 32.83 32.20 32.42 554,165 +0.30(+0.94%)
Dec 11, 2018 32.51 32.85 31.92 32.12 806,281 -0.13(-0.41%)
Dec 10, 2018 32.04 33.15 32.01 32.25 639,552 -0.12(-0.38%)
Dec 07, 2018 33.42 33.42 32.06 32.37 897,464 -0.16(-0.49%)
Dec 06, 2018 32.91 32.95 31.82 32.53 878,004 -0.83(-2.49%)
Dec 04, 2018 35.50 35.56 33.31 33.36 1,354,529 -2.35(-6.57%)
Dec 03, 2018 35.51 36.74 35.40 35.71 733,761 +0.55(+1.55%)
Nov 30, 2018 34.97 35.60 34.73 35.16 903,302 -0.41(-1.17%)
Nov 29, 2018 35.49 36.79 35.46 35.57 807,273 -0.03(-0.08%)
Nov 28, 2018 33.44 35.68 33.31 35.60 893,494 +2.26(+6.78%)
Nov 27, 2018 33.80 34.20 33.29 33.34 873,203 -0.72(-2.10%)
Nov 26, 2018 34.15 34.66 33.64 34.06 581,507 +0.05(+0.14%)
Nov 23, 2018 34.40 34.59 34.01 34.01 151,470 -0.96(-2.75%)
Nov 21, 2018 34.97 34.97 34.97 0 +1.18(+3.48%)
Nov 20, 2018 34.79 34.86 33.24 33.79 766,298 -1.35(-3.83%)
Nov 19, 2018 35.27 35.77 35.01 35.14 669,193 -0.09(-0.27%)
Nov 16, 2018 34.78 35.27 34.41 35.23 384,991 +0.45(+1.30%)
Nov 15, 2018 34.00 35.08 33.92 34.78 701,721 +0.57(+1.65%)
Nov 14, 2018 34.94 35.12 33.92 34.22 945,515 -0.51(-1.46%)
Nov 13, 2018 35.22 35.37 34.58 34.73 714,261 -0.83(-2.33%)
Nov 12, 2018 36.58 36.91 35.36 35.55 412,316 -0.99(-2.71%)
Nov 09, 2018 37.53 37.73 36.27 36.54 442,310 -1.20(-3.17%)
Nov 08, 2018 38.41 39.50 37.69 37.74 523,916 -0.67(-1.74%)
Nov 07, 2018 38.48 38.78 37.73 38.41 804,662 +0.30(+0.79%)
Nov 06, 2018 37.92 38.53 37.79 38.11 371,064 +0.19(+0.50%)
Nov 05, 2018 37.76 38.33 37.06 37.92 544,762 +0.49(+1.31%)
Nov 02, 2018 38.32 38.64 37.36 37.43 584,546 -0.32(-0.85%)
Nov 01, 2018 37.23 38.36 37.07 37.75 690,918 +0.96(+2.60%)
Oct 31, 2018 36.86 37.79 36.78 36.79 448,005 +0.35(+0.96%)
Oct 30, 2018 36.38 37.27 35.98 36.45 715,671 -0.28(-0.75%)
Oct 29, 2018 37.74 38.02 36.34 36.72 924,112 -0.94(-2.49%)
Oct 26, 2018 39.12 39.27 37.09 37.66 1,328,813 -2.07(-5.20%)
Oct 25, 2018 39.61 39.93 38.73 39.72 760,637 +0.48(+1.22%)
Oct 24, 2018 40.65 41.14 39.25 39.25 652,491 -1.57(-3.85%)
Oct 23, 2018 40.63 41.20 39.61 40.82 469,647 -0.60(-1.44%)
Oct 22, 2018 41.99 42.51 40.87 41.41 311,611 -0.45(-1.08%)
Oct 19, 2018 42.27 42.80 41.52 41.86 570,720 -0.34(-0.81%)
Oct 18, 2018 42.53 43.24 42.12 42.20 615,271 -0.46(-1.08%)
Oct 17, 2018 43.21 43.39 42.54 42.66 519,072 -0.73(-1.67%)
Oct 16, 2018 42.72 43.79 42.61 43.39 482,126 +0.71(+1.66%)
Oct 15, 2018 43.58 43.81 42.68 42.68 320,799 -0.86(-1.98%)
Oct 12, 2018 43.89 44.04 42.69 43.55 594,346 -0.04(-0.08%)
Oct 11, 2018 44.09 44.40 43.26 43.58 482,726 -0.83(-1.86%)
Oct 10, 2018 45.23 45.24 44.20 44.41 474,101 -0.99(-2.18%)
Oct 09, 2018 45.51 45.72 45.12 45.40 609,473 -0.05(-0.10%)
Oct 08, 2018 45.51 45.79 45.19 45.45 738,659 -0.06(-0.14%)
Oct 05, 2018 45.56 45.75 45.01 45.51 284,815 +0.03(+0.06%)
Oct 04, 2018 45.32 45.76 44.68 45.48 424,420 +0.25(+0.55%)
Oct 03, 2018 45.25 45.90 44.98 45.24 885,376 +0.11(+0.24%)
Oct 02, 2018 45.67 45.92 45.05 45.13 411,195 -0.62(-1.35%)
Oct 01, 2018 44.68 45.89 44.53 45.74 526,890 +1.14(+2.55%)
Sep 28, 2018 44.39 44.88 44.33 44.60 381,387 +0.06(+0.14%)
Sep 27, 2018 44.61 44.91 44.24 44.54 366,727 +0.06(+0.12%)
Sep 26, 2018 44.91 45.11 44.30 44.48 484,167 -0.54(-1.20%)
Sep 25, 2018 46.34 46.34 44.20 45.02 580,914 -1.08(-2.35%)
Sep 24, 2018 45.76 46.39 45.76 46.11 857,665 +0.29(+0.64%)
Sep 21, 2018 45.96 45.96 45.38 45.81 964,084 -0.02(-0.04%)
Sep 20, 2018 46.31 46.45 45.48 45.83 634,714 -0.44(-0.95%)
Sep 19, 2018 45.47 46.68 45.17 46.27 1,113,013 +0.98(+2.17%)
Sep 18, 2018 45.11 45.29 44.73 45.29 1,068,809 +0.18(+0.41%)
Sep 17, 2018 45.18 45.37 44.79 45.11 701,644 -0.06(-0.14%)
Sep 14, 2018 44.58 45.29 43.78 45.17 1,607,968 +0.59(+1.32%)
Sep 13, 2018 44.84 45.15 44.45 44.58 586,042 -0.24(-0.53%)
Sep 12, 2018 45.00 45.32 44.81 44.82 949,237 -0.15(-0.33%)
Sep 11, 2018 44.50 45.02 44.45 44.97 670,594 +0.40(+0.91%)
Sep 10, 2018 44.70 44.99 44.45 44.57 837,656 +0.05(+0.10%)
Sep 07, 2018 44.14 44.58 43.89 44.52 806,433 +0.24(+0.54%)
Sep 06, 2018 44.23 44.34 43.82 44.28 697,761 -0.03(-0.06%)
Sep 05, 2018 44.44 44.44 43.88 44.31 893,233 -0.24(-0.54%)
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.