ANDX - Andeavor Logistics LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201936.2736.4836.1036.1836.18156,666
Jun 25, 201936.5436.6236.0936.0936.09223,800
Jun 24, 201936.7136.8036.4936.6236.62553,400
Jun 21, 201936.2036.8536.1636.6236.621,312,100
Jun 20, 201936.1536.6135.8736.1436.14947,100
Jun 19, 201935.9336.0135.5535.7735.77645,200
Jun 18, 201935.5736.2135.5535.9635.96594,100
Jun 17, 201935.4835.7435.4135.5435.54549,800
Jun 14, 201935.8735.8735.4835.5335.53441,200
Jun 13, 201935.8636.0835.7535.8435.84388,800
Jun 12, 201935.6335.9335.5435.5635.56403,500
Jun 11, 201935.2735.8835.2735.6435.64497,800
Jun 10, 201935.4335.5035.1135.2735.27133,500
Jun 07, 201935.4535.6535.2735.2835.28570,900
Jun 06, 201935.2835.6135.2435.3335.33449,700
Jun 05, 201935.5935.6835.0435.3035.30419,200
Jun 04, 201935.3635.7135.2935.5935.59414,500
Jun 03, 201934.9235.4334.9235.2035.20402,400
May 31, 201934.6135.0534.3834.8834.88932,900
May 30, 201935.3835.4134.8034.8234.82424,300
May 29, 201935.0335.4634.6635.3435.34341,700
May 28, 201935.7435.7635.1135.3835.38481,000
May 24, 201935.6235.7235.1535.6135.61327,800
May 23, 201936.0236.0234.7935.3635.36640,000
May 22, 201936.2536.5136.2236.3636.36296,200
May 21, 201935.6636.5035.6236.4036.40479,000
May 20, 201935.5635.6535.3435.5635.561,579,200
May 17, 201935.8935.9235.4935.5835.58509,200
May 16, 201935.6236.2435.6235.9735.97848,700
May 15, 201934.8935.7434.8735.6035.601,068,500
May 14, 201934.9135.5534.9135.0535.051,090,200
May 13, 201935.2035.5334.7534.7934.79903,500
May 10, 201935.0435.7734.7735.5535.552,018,300
May 09, 201935.1535.3034.4034.8634.861,087,300
May 08, 201935.0135.6634.6835.3035.303,307,000
May 08, 20191.03 Dividend
May 07, 201933.7734.1033.1333.8532.82715,200
May 06, 201933.8434.3433.7133.9832.95726,300
May 03, 201933.9034.4233.9034.3033.26333,300
May 02, 201933.6234.0833.1333.6832.66490,400
May 01, 201933.7033.9433.5233.7432.71304,200
Apr 30, 201934.2334.5033.4833.5332.51236,100
Apr 29, 201933.4034.0733.2633.8432.81241,900
Apr 26, 201933.5833.7733.1733.3132.30159,200
Apr 25, 201933.3534.2033.0933.7832.75241,200
Apr 24, 201933.7333.8033.2533.5532.53348,500
Apr 23, 201933.6234.1933.4333.7332.70491,100
Apr 22, 201933.2633.6632.9033.5932.57627,100
Apr 18, 201933.9334.0133.0033.0932.08624,300
Apr 17, 201934.3034.5033.7833.8532.82331,600
Apr 16, 201934.4634.6334.0034.0833.04380,200
Apr 15, 201934.8135.0934.3634.4333.38258,700
Apr 12, 201935.0035.2234.6534.7533.69502,000
Apr 11, 201934.7034.7434.4234.6233.57449,000
Apr 10, 201934.8434.9734.5334.6433.59454,300
Apr 09, 201934.9734.9834.6334.8533.79592,000
Apr 08, 201935.1735.4234.9634.9933.93291,900
Apr 05, 201935.1835.3235.0535.1834.11308,900
Apr 04, 201935.3735.5634.9035.0433.97254,200
Apr 03, 201935.5135.7035.1935.2734.20186,100
Apr 02, 201935.4935.7235.2735.4634.38173,000
Apr 01, 201935.4235.8035.2735.5134.43305,900
Mar 29, 201935.1635.3434.9135.2634.19623,600
Mar 28, 201934.8135.0934.4534.8733.81217,800
Mar 27, 201934.6135.1934.6034.9033.84303,400
Mar 26, 201934.3534.7534.2634.7233.66320,500
Mar 25, 201934.4534.4533.9234.0633.02254,200
Mar 22, 201935.1135.1734.4234.6533.60289,000
Mar 21, 201934.7335.6034.6135.3734.29749,500
Mar 20, 201934.5435.1734.4634.8833.82734,600
Mar 19, 201934.3434.9134.2334.4733.42526,200
Mar 18, 201934.0834.4933.8634.2633.22611,500
Mar 15, 201934.5634.7733.7333.9432.914,436,400
Mar 14, 201934.6234.8434.3734.7133.65822,100
Mar 13, 201935.2935.3534.6034.7233.66556,500
Mar 12, 201936.3036.3235.0535.1034.03444,300
Mar 11, 201935.6636.4135.6636.2235.121,151,400
Mar 08, 201935.4935.7435.1935.6334.55472,500
Mar 07, 201934.6535.9434.4335.9234.83446,800
Mar 06, 201934.9235.1034.6234.6933.63151,600
Mar 05, 201935.4135.4134.8535.0133.94175,500
Mar 04, 201935.5935.6334.9335.2934.22346,100
Mar 01, 201935.3835.9035.0335.2834.21322,700
Feb 28, 201936.6036.6035.0735.1834.111,458,100
Feb 27, 201936.0336.6735.7836.5635.45830,500
Feb 26, 201935.3436.2435.0535.7934.70709,000
Feb 25, 201935.3035.7935.1935.7434.65481,700
Feb 22, 201935.3335.8635.0135.2334.16507,300
Feb 21, 201936.0536.0534.8035.2134.14658,100
Feb 20, 201936.3436.6435.9436.0234.92536,100
Feb 19, 201935.6136.6235.6136.3435.23647,600
Feb 15, 201935.7636.0235.4835.7834.69521,200
Feb 14, 201935.3835.9035.0135.6134.53450,000
Feb 13, 201934.6035.3834.4035.3034.23373,200
Feb 12, 201934.5634.8334.1834.6033.55380,200
Feb 11, 201933.4434.2733.0834.1833.14459,400
Feb 08, 201933.7334.1433.1533.7932.76552,900
Feb 07, 201935.4335.5033.2933.8932.861,011,600
Feb 06, 201935.7736.2435.1335.5134.43607,500
Feb 05, 201935.3636.2534.9836.0734.97697,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...