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 (%)
Aug 31, 2018 48.58 48.58 48.58 0 -0.81(-1.64%)
Aug 30, 2018 49.57 49.66 49.14 49.39 1,715,496 -0.29(-0.58%)
Aug 29, 2018 49.75 49.94 49.29 49.68 484,437 -0.07(-0.14%)
Aug 28, 2018 49.91 50.03 49.36 49.75 649,348 -0.32(-0.64%)
Aug 27, 2018 50.49 50.49 49.80 50.07 472,963 -0.42(-0.83%)
Aug 24, 2018 50.47 50.54 49.93 50.49 372,400 +0.10(+0.20%)
Aug 23, 2018 50.47 50.53 49.88 50.39 472,115 -0.19(-0.38%)
Aug 22, 2018 49.85 50.63 49.57 50.58 470,027 +0.82(+1.65%)
Aug 21, 2018 50.34 50.34 49.64 49.76 530,689 -0.45(-0.90%)
Aug 20, 2018 49.21 50.32 48.83 50.21 1,133,825 +1.17(+2.39%)
Aug 17, 2018 49.00 49.20 48.76 49.04 395,100 +0.19(+0.39%)
Aug 16, 2018 48.68 49.00 48.26 48.85 217,676 +0.46(+0.95%)
Aug 15, 2018 48.60 48.76 47.81 48.39 592,759 -0.62(-1.27%)
Aug 14, 2018 49.15 49.43 48.48 49.01 450,659 +0.32(+0.66%)
Aug 13, 2018 49.58 49.69 48.35 48.69 909,508 -0.85(-1.72%)
Aug 10, 2018 49.22 49.89 49.16 49.54 3,257,900 +0.14(+0.28%)
Aug 09, 2018 48.82 49.63 48.82 49.40 1,354,684 +0.60(+1.23%)
Aug 08, 2018 47.77 48.89 47.47 48.80 1,070,264 +0.83(+1.73%)
Aug 07, 2018 47.45 48.64 46.82 47.97 992,852 +0.42(+0.88%)
Aug 06, 2018 46.19 47.72 46.03 47.55 1,009,694 +1.51(+3.28%)
Aug 03, 2018 45.72 46.16 45.31 46.04 708,000 +0.38(+0.83%)
Aug 02, 2018 44.07 45.67 43.86 45.66 759,614 +0.34(+0.75%)
Aug 01, 2018 45.41 46.08 45.17 45.32 943,778 -0.22(-0.48%)
Jul 31, 2018 44.82 45.60 44.80 45.54 333,096 +0.64(+1.43%)
Jul 30, 2018 44.45 45.00 44.37 44.90 479,306 +0.68(+1.54%)
Jul 27, 2018 44.35 44.81 44.00 44.22 668,300 -0.17(-0.38%)
Jul 26, 2018 43.66 44.50 43.54 44.39 674,747 +0.79(+1.81%)
Jul 25, 2018 42.58 43.73 42.49 43.60 457,340 +0.99(+2.32%)
Jul 24, 2018 42.63 43.41 42.41 42.61 474,450 +0.02(+0.05%)
Jul 23, 2018 43.13 43.36 42.50 42.59 495,240 -0.53(-1.23%)
Jul 20, 2018 43.97 43.97 42.95 43.12 364,865 -0.64(-1.46%)
Jul 19, 2018 44.28 44.43 43.45 43.76 851,750 +0.58(+1.34%)
Jul 18, 2018 41.74 43.37 40.88 43.18 1,220,448 +0.96(+2.27%)
Jul 17, 2018 42.33 42.56 42.04 42.22 435,637 -0.29(-0.68%)
Jul 16, 2018 42.73 42.73 42.21 42.51 461,792 -0.30(-0.70%)
Jul 13, 2018 42.46 42.87 42.40 42.81 452,524 +0.28(+0.66%)
Jul 12, 2018 42.10 42.66 41.99 42.53 316,427 +0.50(+1.19%)
Jul 11, 2018 42.29 42.87 41.96 42.03 458,826 -0.32(-0.76%)
Jul 10, 2018 42.25 42.71 42.23 42.35 265,868 +0.10(+0.24%)
Jul 09, 2018 42.37 42.49 42.09 42.25 397,740 -0.03(-0.07%)
Jul 06, 2018 42.17 42.58 42.00 42.28 305,736 +0.05(+0.12%)
Jul 05, 2018 42.42 42.51 42.05 42.23 255,727 +0.05(+0.12%)
Jul 03, 2018 42.18 42.18 42.18 0 +0.10(+0.24%)
Jul 02, 2018 42.33 42.53 41.88 42.08 400,558 -0.45(-1.06%)
Jun 29, 2018 43.08 41.37 42.53 639,060 +0.58(+1.38%)
Jun 28, 2018 42.06 42.29 41.52 41.95 429,649 -0.10(-0.24%)
Jun 27, 2018 43.32 43.38 41.79 42.05 812,247 -1.03(-2.39%)
Jun 26, 2018 43.00 43.38 42.77 43.08 417,538 +0.12(+0.28%)
Jun 25, 2018 44.15 44.16 42.82 42.96 343,665 -1.14(-2.59%)
Jun 22, 2018 44.26 44.69 44.01 44.10 429,907 +0.37(+0.85%)
Jun 21, 2018 43.97 44.16 43.25 43.73 370,095 -0.37(-0.84%)
Jun 20, 2018 44.08 44.38 43.66 44.10 213,191 +0.36(+0.82%)
Jun 19, 2018 43.48 44.14 43.48 43.74 287,382 -0.28(-0.64%)
Jun 18, 2018 43.44 44.30 43.44 44.02 396,909 +0.55(+1.27%)
Jun 15, 2018 44.07 42.93 43.47 671,666 -0.60(-1.36%)
Jun 14, 2018 44.07 44.46 43.98 44.07 465,523 +0.11(+0.25%)
Jun 13, 2018 44.56 44.75 43.72 43.96 852,950 -0.62(-1.39%)
Jun 12, 2018 44.79 45.08 44.41 44.58 610,513 -0.10(-0.22%)
Jun 11, 2018 43.87 44.84 43.65 44.68 331,060 +0.81(+1.85%)
Jun 08, 2018 44.21 44.40 43.65 43.87 367,360 -0.39(-0.88%)
Jun 07, 2018 43.46 44.42 43.45 44.26 541,754 +0.81(+1.86%)
Jun 06, 2018 43.19 43.45 441,285 -0.62(-1.41%)
Jun 05, 2018 44.30 44.69 43.89 44.07 1,048,787 -0.37(-0.83%)
Jun 04, 2018 44.16 44.58 43.73 44.44 588,642 +0.65(+1.48%)
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.