Quantcast

Historical Stock Prices

ANDX 
$49.88
*  
0.02
0.04%
Get ANDX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ANDX now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/11/2018 48.45 49.02 48.4 48.96 615,933
09/10/2018 48.67 48.98 48.4 48.52 769,378
09/07/2018 48.06 48.54 47.79 48.47 735,923
09/06/2018 48.15 48.27 47.71 48.21 612,602
09/05/2018 48.38 48.38 47.77 48.24 820,425
09/04/2018 48.5 48.93 48.17 48.5 1,373,759
08/31/2018 49.14 49.45 48.15 48.58 679,558
08/30/2018 49.57 49.66 49.14 49.39 1,715,496
08/29/2018 49.75 49.94 49.29 49.68 484,437
08/28/2018 49.91 50.0286 49.36 49.75 649,348
08/27/2018 50.49 50.49 49.8 50.07 461,642
08/24/2018 50.47 50.54 49.93 50.49 372,423
08/23/2018 50.47 50.53 49.88 50.39 472,115
08/22/2018 49.85 50.63 49.57 50.58 470,027
08/21/2018 50.34 50.34 49.64 49.76 515,689
08/20/2018 49.21 50.32 48.831 50.21 1,120,428
08/17/2018 49 49.2 48.76 49.04 395,105
08/16/2018 48.68 49 48.26 48.85 217,676
08/15/2018 48.6 48.76 47.8068 48.39 592,759
08/14/2018 49.15 49.43 48.48 49.01 450,659
08/13/2018 49.58 49.69 48.35 48.69 909,508
08/10/2018 49.22 49.89 49.16 49.54 3,257,968
08/09/2018 48.82 49.63 48.82 49.4 1,354,684
08/08/2018 47.77 48.89 47.4711 48.8 1,070,264
08/07/2018 47.45 48.64 46.821 47.97 992,852
08/06/2018 46.19 47.72 46.03 47.55 955,152
08/03/2018 45.72 46.16 45.31 46.04 708,071
08/02/2018 44.07 45.67 43.86 45.66 676,493
08/01/2018 45.41 46.08 45.17 45.32 943,778
07/31/2018 44.82 45.6 44.8 45.54 314,783
07/30/2018 44.45 45 44.37 44.9 479,306
07/27/2018 44.35 44.81 44 44.22 668,382
07/26/2018 43.66 44.4999 43.54 44.39 674,747
07/25/2018 42.58 43.73 42.49 43.6 457,340
07/24/2018 42.63 43.411 42.41 42.61 474,450
07/23/2018 43.13 43.3584 42.5 42.59 495,240
07/20/2018 43.97 43.97 42.95 43.12 364,865
07/19/2018 44.28 44.43 43.45 43.76 851,750
07/18/2018 41.74 43.37 40.88 43.18 1,220,448
07/17/2018 42.33 42.56 42.04 42.22 435,637
07/16/2018 42.73 42.73 42.21 42.51 461,792
07/13/2018 42.46 42.87 42.4 42.81 452,524
07/12/2018 42.1 42.655 41.99 42.53 305,183
07/11/2018 42.29 42.87 41.96 42.03 448,518
07/10/2018 42.25 42.71 42.23 42.35 257,164
07/09/2018 42.37 42.489 42.07 42.25 388,522
07/06/2018 42.17 42.5765 42 42.28 305,736
07/05/2018 42.42 42.5109 42.05 42.23 249,053
07/03/2018 42.36 42.67 42.02 42.18 402,336
07/02/2018 42.33 42.535 41.88 42.08 400,558
06/29/2018 41.71 43.08 41.37 42.53 639,060
06/28/2018 42.06 42.29 41.52 41.95 429,649
06/27/2018 43.32 43.38 41.79 42.05 812,247
06/26/2018 43 43.38 42.77 43.08 417,538
06/25/2018 44.15 44.156 42.82 42.96 343,665
06/22/2018 44.26 44.69 44.01 44.1 429,907
06/21/2018 43.97 44.1602 43.25 43.73 337,851
*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