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, 2018 42.18 42.18 40.74 40.85 590,299 -1.04(-2.48%)
Feb 27, 2018 42.35 42.60 41.79 41.89 421,102 -0.47(-1.10%)
Feb 26, 2018 42.76 42.82 41.93 42.36 423,298 -0.25(-0.58%)
Feb 23, 2018 41.89 42.77 40.94 42.60 410,169 +0.89(+2.13%)
Feb 22, 2018 41.61 41.72 425,660 -0.45(-1.06%)
Feb 21, 2018 42.46 42.60 42.07 42.16 314,199 -0.43(-1.01%)
Feb 20, 2018 42.17 43.09 42.06 42.59 520,642 +0.60(+1.42%)
Feb 16, 2018 42.00 42.00 42.00 0 -1.46(-3.36%)
Feb 15, 2018 44.16 44.26 43.11 43.46 332,868 -0.44(-1.00%)
Feb 14, 2018 43.44 44.26 43.07 43.89 653,180 +0.10(+0.22%)
Feb 13, 2018 42.66 44.13 42.35 43.80 496,285 +1.04(+2.43%)
Feb 12, 2018 42.44 43.17 41.78 42.76 910,833 +0.81(+1.93%)
Feb 09, 2018 42.65 42.73 40.77 41.95 1,365,895 -0.45(-1.06%)
Feb 08, 2018 43.89 44.14 42.22 42.40 589,851 -1.41(-3.21%)
Feb 07, 2018 44.17 44.76 43.68 43.81 624,286 -0.80(-1.79%)
Feb 06, 2018 43.15 45.04 42.30 44.61 1,003,512 +0.68(+1.54%)
Feb 05, 2018 43.86 45.20 43.36 43.93 401,198 -0.53(-1.19%)
Feb 02, 2018 45.49 45.56 44.27 44.46 507,696 -1.24(-2.71%)
Feb 01, 2018 45.60 46.26 45.27 45.70 492,298 +0.25(+0.56%)
Jan 31, 2018 45.69 45.93 45.27 45.44 1,688,077 +0.02(+0.04%)
Jan 30, 2018 45.49 45.83 45.39 45.42 635,930 -0.42(-0.92%)
Jan 29, 2018 46.38 46.48 45.69 45.85 855,585 -0.66(-1.41%)
Jan 26, 2018 46.23 46.67 45.53 46.50 421,895 +0.46(+0.99%)
Jan 25, 2018 46.23 46.39 45.78 46.04 571,873 +0.00(+0.00%)
Jan 24, 2018 46.99 47.01 45.82 46.04 700,946 -0.76(-1.62%)
Jan 23, 2018 46.36 47.01 45.48 46.80 495,907 +0.44(+0.95%)
Jan 22, 2018 45.29 46.43 45.29 46.36 607,830 +1.07(+2.36%)
Jan 19, 2018 45.27 45.35 44.42 45.29 501,850 +0.10(+0.23%)
Jan 18, 2018 46.06 46.09 44.97 45.19 379,548 -0.90(-1.95%)
Jan 17, 2018 47.40 47.40 45.37 46.09 645,677 -1.13(-2.39%)
Jan 16, 2018 47.25 47.61 46.83 47.22 1,017,249 +0.42(+0.90%)
Jan 12, 2018 46.79 46.79 46.79 0 +0.53(+1.16%)
Jan 11, 2018 45.62 46.38 45.30 46.26 1,186,087 +0.70(+1.53%)
Jan 10, 2018 45.76 45.56 752,338 +1.29(+2.90%)
Jan 09, 2018 43.37 44.24 42.91 44.28 573,195 +1.19(+2.76%)
Jan 08, 2018 42.88 43.38 42.69 43.09 545,065 +0.26(+0.60%)
Jan 05, 2018 43.13 43.36 42.27 42.83 393,869 -0.22(-0.50%)
Jan 04, 2018 42.65 43.35 42.48 43.04 501,374 +0.57(+1.34%)
Jan 03, 2018 40.96 42.59 40.71 42.47 596,019 +1.78(+4.37%)
Jan 02, 2018 39.95 41.15 39.52 40.70 618,697 +0.86(+2.16%)
Dec 29, 2017 39.84 39.84 39.84 0 -0.29(-0.73%)
Dec 28, 2017 39.68 40.27 39.46 40.13 496,678 +0.35(+0.89%)
Dec 27, 2017 39.96 40.05 39.62 39.77 559,994 -0.27(-0.67%)
Dec 26, 2017 40.06 40.51 39.79 40.04 411,813 -0.01(-0.02%)
Dec 22, 2017 39.81 40.38 39.77 40.05 616,643 +0.03(+0.06%)
Dec 21, 2017 39.77 40.44 39.60 40.02 661,132 +0.21(+0.52%)
Dec 20, 2017 40.32 40.32 39.30 39.82 984,618 -0.41(-1.01%)
Dec 19, 2017 40.83 40.95 39.93 40.22 652,039 -0.74(-1.81%)
Dec 18, 2017 41.22 42.06 40.82 40.96 973,211 -0.10(-0.25%)
Dec 15, 2017 41.06 41.56 40.65 41.07 2,563,944 -0.03(-0.08%)
Dec 14, 2017 41.04 41.84 40.71 41.10 474,630 -0.04(-0.10%)
Dec 13, 2017 40.55 41.40 40.20 41.15 721,056 +0.56(+1.38%)
Dec 12, 2017 39.99 41.26 39.76 40.59 715,052 +0.76(+1.91%)
Dec 11, 2017 38.99 39.89 38.85 39.83 888,265 +1.01(+2.60%)
Dec 08, 2017 39.00 39.21 38.39 38.82 869,146 +0.21(+0.54%)
Dec 07, 2017 38.16 38.71 37.85 38.61 627,206 +0.54(+1.43%)
Dec 06, 2017 38.99 39.21 38.02 38.07 484,766 -1.01(-2.58%)
Dec 05, 2017 40.07 40.11 38.68 39.08 710,334 -0.98(-2.45%)
Dec 04, 2017 40.27 40.49 40.27 40.06 705,756 +0.01(+0.02%)
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.