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 (%)
Sep 28, 2018 48.33 48.86 48.26 48.56 350,300 +0.07(+0.14%)
Sep 27, 2018 48.57 48.90 48.17 48.49 336,835 +0.06(+0.12%)
Sep 26, 2018 48.90 49.11 48.23 48.43 444,702 -0.59(-1.20%)
Sep 25, 2018 50.45 50.45 48.13 49.02 533,563 -1.18(-2.35%)
Sep 24, 2018 49.82 50.51 49.82 50.20 787,756 +0.32(+0.64%)
Sep 21, 2018 50.04 50.04 49.41 49.88 885,500 -0.02(-0.04%)
Sep 20, 2018 50.42 50.57 49.52 49.90 582,978 -0.48(-0.95%)
Sep 19, 2018 49.50 50.82 49.17 50.38 1,022,290 +1.07(+2.17%)
Sep 18, 2018 49.11 49.31 48.70 49.31 981,689 +0.20(+0.41%)
Sep 17, 2018 49.19 49.40 48.76 49.11 644,452 -0.07(-0.14%)
Sep 14, 2018 48.54 49.31 47.67 49.18 1,476,900 +0.64(+1.32%)
Sep 13, 2018 48.82 49.16 48.39 48.54 538,273 -0.26(-0.53%)
Sep 12, 2018 48.99 49.34 48.79 48.80 871,864 -0.16(-0.33%)
Sep 11, 2018 48.45 49.02 48.40 48.96 615,933 +0.44(+0.91%)
Sep 10, 2018 48.67 48.98 48.40 48.52 769,378 +0.05(+0.10%)
Sep 07, 2018 48.06 48.54 47.79 48.47 740,700 +0.26(+0.54%)
Sep 06, 2018 48.15 48.27 47.71 48.21 640,886 -0.03(-0.06%)
Sep 05, 2018 48.38 48.38 47.77 48.24 820,425 -0.26(-0.54%)
Sep 04, 2018 48.50 48.93 48.17 48.50 1,373,759 -0.08(-0.16%)
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%)
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.