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 (%)
Feb 28, 2019 36.60 36.60 35.07 35.18 1,458,141 -1.38(-3.77%)
Feb 27, 2019 36.03 36.67 35.78 36.56 830,509 +0.77(+2.15%)
Feb 26, 2019 35.34 36.24 35.05 35.79 708,996 +0.05(+0.14%)
Feb 25, 2019 35.30 35.79 35.19 35.74 481,656 +0.51(+1.45%)
Feb 22, 2019 35.33 35.86 35.01 35.23 507,200 +0.02(+0.06%)
Feb 21, 2019 36.05 36.05 34.80 35.21 658,070 -0.81(-2.25%)
Feb 20, 2019 36.34 36.64 35.94 36.02 536,137 -0.32(-0.88%)
Feb 19, 2019 35.61 36.62 35.61 36.34 647,595 +0.56(+1.57%)
Feb 15, 2019 35.76 36.02 35.48 35.78 521,100 +0.17(+0.48%)
Feb 14, 2019 35.38 35.90 35.01 35.61 449,953 +0.31(+0.88%)
Feb 13, 2019 34.60 35.38 34.40 35.30 373,179 +0.70(+2.02%)
Feb 12, 2019 34.56 34.83 34.18 34.60 380,171 +0.42(+1.23%)
Feb 11, 2019 33.44 34.27 33.08 34.18 459,445 +0.39(+1.15%)
Feb 08, 2019 33.73 34.14 33.15 33.79 552,800 -0.10(-0.30%)
Feb 07, 2019 35.43 35.50 33.29 33.89 1,011,596 -1.62(-4.56%)
Feb 06, 2019 35.77 36.24 35.13 35.51 606,578 -0.56(-1.55%)
Feb 05, 2019 35.36 36.25 34.98 36.07 697,682 +0.73(+2.07%)
Feb 04, 2019 35.46 35.53 34.81 35.34 939,718 -1.01(-2.78%)
Feb 01, 2019 36.03 36.48 35.77 36.35 934,400 +0.46(+1.28%)
Jan 31, 2019 36.10 36.48 35.57 35.89 789,547 -0.02(-0.06%)
Jan 30, 2019 35.86 36.21 35.06 35.91 612,740 +0.25(+0.70%)
Jan 29, 2019 35.81 36.00 35.60 35.66 558,143 -0.02(-0.06%)
Jan 28, 2019 35.99 35.99 35.33 35.68 767,831 -0.48(-1.33%)
Jan 25, 2019 35.93 36.26 35.77 36.16 793,000 +0.61(+1.72%)
Jan 24, 2019 35.21 35.62 34.90 35.55 623,745 +0.38(+1.08%)
Jan 23, 2019 35.38 35.62 34.98 35.17 891,080 -0.07(-0.20%)
Jan 22, 2019 36.12 36.37 35.16 35.24 751,621 -1.16(-3.19%)
Jan 18, 2019 36.75 37.01 35.82 36.40 567,500 -0.11(-0.30%)
Jan 17, 2019 36.99 37.21 36.24 36.51 512,864 -0.48(-1.30%)
Jan 16, 2019 37.55 37.99 36.93 36.99 382,353 -0.56(-1.49%)
Jan 15, 2019 36.80 37.68 36.64 37.55 688,425 +0.76(+2.07%)
Jan 14, 2019 36.54 36.95 36.00 36.79 745,919 +0.15(+0.41%)
Jan 11, 2019 37.00 37.00 36.13 36.64 960,700 -0.38(-1.03%)
Jan 10, 2019 37.92 37.92 36.63 37.02 658,792 -1.14(-2.99%)
Jan 09, 2019 37.23 38.46 36.98 38.16 727,029 +1.27(+3.44%)
Jan 08, 2019 36.18 37.59 36.04 36.89 419,703 +1.11(+3.10%)
Jan 07, 2019 35.69 36.46 35.59 35.78 272,293 +0.29(+0.82%)
Jan 04, 2019 34.23 35.53 34.06 35.49 571,200 +1.90(+5.66%)
Jan 03, 2019 33.60 34.28 33.55 33.59 557,651 -0.21(-0.62%)
Jan 02, 2019 32.09 34.35 31.76 33.80 493,491 +1.31(+4.03%)
Dec 31, 2018 32.19 32.98 31.79 32.49 817,800 +0.22(+0.68%)
Dec 28, 2018 32.92 33.43 31.56 32.27 968,800 -0.66(-2.00%)
Dec 27, 2018 33.19 33.69 31.55 32.93 1,003,554 -0.94(-2.78%)
Dec 26, 2018 32.10 33.90 31.49 33.87 1,213,372 +1.97(+6.18%)
Dec 24, 2018 33.06 33.31 31.84 31.90 658,700 -1.85(-5.48%)
Dec 21, 2018 33.50 34.72 32.95 33.75 4,106,400 +0.12(+0.36%)
Dec 20, 2018 34.18 34.96 33.21 33.63 1,115,377 -0.99(-2.86%)
Dec 19, 2018 34.32 35.50 33.96 34.62 1,421,466 +0.47(+1.38%)
Dec 18, 2018 34.80 34.87 33.56 34.15 761,296 -0.63(-1.81%)
Dec 17, 2018 35.60 35.94 34.63 34.78 649,931 -1.03(-2.88%)
Dec 14, 2018 35.34 36.42 35.11 35.81 1,688,200 +0.23(+0.65%)
Dec 13, 2018 34.59 35.59 34.23 35.58 674,976 +1.17(+3.40%)
Dec 12, 2018 34.32 34.85 34.17 34.41 522,078 +0.32(+0.94%)
Dec 11, 2018 34.51 34.87 33.88 34.09 759,596 -0.14(-0.41%)
Dec 10, 2018 34.01 35.19 33.98 34.23 602,521 -0.13(-0.38%)
Dec 07, 2018 35.47 35.47 34.03 34.36 845,500 -0.17(-0.49%)
Dec 06, 2018 34.93 34.98 33.78 34.53 827,166 -0.88(-2.49%)
Dec 04, 2018 37.68 37.75 35.36 35.41 1,276,100 -2.49(-6.57%)
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.