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%)
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.