Quantcast

Andeavor Logistics LP Common Units representing Limited Partner Interests Historical Stock Prices

ANDX 
$34.775
*  
0.365
1.06%
Get ANDX Alerts
*Delayed - data as of Dec. 13, 2018 10:05 ET  -  Find a broker to begin trading ANDX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    ANDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:05 34.61 34.89 34.2313 34.775 49,536
12/12/2018 34.32 34.85 34.175 34.41 522,078
12/11/2018 34.51 34.87 33.88 34.09 759,596
12/10/2018 34.01 35.19 33.9801 34.23 602,521
12/07/2018 35.47 35.47 34.03 34.36 845,551
12/06/2018 34.93 34.98 33.78 34.53 827,166
12/04/2018 37.68 37.75 35.36 35.41 1,276,189
12/03/2018 37.69 39 37.58 37.9 691,275
11/30/2018 37.12 37.79 36.86 37.32 851,019
11/29/2018 37.67 39.05 37.64 37.76 760,530
11/28/2018 35.5 37.87 35.3539 37.79 841,760
11/27/2018 35.88 36.3 35.3396 35.39 822,583
11/26/2018 36.25 36.79 35.71 36.15 547,837
11/23/2018 36.51 36.715 36.1 36.1 142,762
11/21/2018 36.02 37.52 36.02 37.12 638,912
11/20/2018 36.93 37 35.28 35.87 721,928
11/19/2018 37.44 37.97 37.16 37.3 630,446
11/16/2018 36.92 37.44 36.53 37.4 362,702
11/15/2018 36.09 37.24 36 36.92 661,091
11/14/2018 37.09 37.2791 36.0001 36.32 890,768
11/13/2018 37.38 37.5481 36.7 36.86 672,904
11/12/2018 38.83 39.18 37.53 37.74 388,443
11/09/2018 39.84 40.0516 38.5 38.79 416,725
11/08/2018 40.77 41.93 40.01 40.06 493,581
11/07/2018 40.84 41.16 40.05 40.77 758,071
11/06/2018 40.25 40.9 40.1101 40.45 349,579
11/05/2018 40.08 40.69 39.34 40.25 513,220
11/02/2018 40.68 41.01 39.66 39.73 550,775
11/01/2018 40.53 41.76 40.36 41.1 634,601
10/31/2018 40.13 41.14 40.04 40.06 411,488
10/30/2018 39.61 40.58 39.17 39.68 657,336
10/29/2018 41.09 41.39 39.56 39.98 848,787
10/26/2018 42.59 42.75 40.38 41 1,220,587
10/25/2018 43.13 43.47 42.165 43.25 698,637
10/24/2018 44.26 44.79 42.73 42.73 599,306
10/23/2018 44.24 44.86 43.13 44.44 431,366
10/22/2018 45.72 46.28 44.5 45.09 286,212
10/19/2018 46.02 46.595 45.2 45.58 524,293
10/18/2018 46.3 47.08 45.86 45.95 565,120
10/17/2018 47.05 47.24 46.32 46.45 476,762
10/16/2018 46.51 47.68 46.39 47.24 442,828
10/15/2018 47.45 47.702 46.47 46.47 294,651
10/12/2018 47.74 47.95 46.48 47.41 545,984
10/11/2018 48 48.34 47.1 47.45 443,379
10/10/2018 49.24 49.25 48.12 48.35 426,503
10/09/2018 49.55 49.78 49.12 49.43 559,794
10/08/2018 49.55 49.85 49.2 49.48 669,496
10/05/2018 49.6 49.81 49 49.55 261,607
10/04/2018 49.34 49.82 48.65 49.52 389,825
10/03/2018 49.27 49.97 48.97 49.25 813,208
10/02/2018 49.72 50 49.05 49.13 377,678
10/01/2018 48.64 49.96 48.48 49.8 483,943
09/28/2018 48.33 48.86 48.26 48.56 350,363
09/27/2018 48.57 48.895 48.17 48.49 336,835
09/26/2018 48.9 49.11 48.23 48.43 444,702
09/25/2018 50.45 50.45 48.1275 49.02 533,563
09/24/2018 49.82 50.51 49.82 50.2 607,683
09/21/2018 50.04 50.04 49.41 49.88 885,591
09/20/2018 50.42 50.5719 49.52 49.9 582,978
09/19/2018 49.5 50.82 49.175 50.38 1,022,290
09/18/2018 49.11 49.31 48.7 49.31 829,439
09/17/2018 49.19 49.4 48.76 49.11 644,452
09/14/2018 48.54 49.31 47.67 49.18 1,476,921
09/13/2018 48.82 49.155 48.39 48.54 538,273
09/12/2018 48.99 49.34 48.79 48.8 831,864
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio