Dark

ANDX
Andeavor Logistics LP
stock NYSE

Inactive

Jul 29, 2019

32.17USD-6.237%(-2.14)21,465,256

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-29	34.3100	34.3800	31.7500	32.1700	-6.237%	21,465,256	0.000%
2019-07-26	34.9700	34.9700	34.0700	34.3100	-1.578%	1,023,658	-6.237%
2019-07-25	35.8100	35.8949	34.8100	34.8600	-2.435%	853,893	-7.717%
2019-07-24	35.5400	36.0100	35.4658	35.7300	+0.591%	886,209	-9.964%
2019-07-23	35.7700	36.0000	35.4700	35.5200	-0.616%	1,024,266	-9.431%
2019-07-22	35.1900	35.8200	35.1800	35.7400	+1.736%	922,511	-9.989%
2019-07-19	35.2400	35.4300	34.7700	35.1300	-0.256%	937,241	-8.426%
2019-07-18	35.5900	35.5900	35.0550	35.2200	-1.206%	759,770	-8.660%
2019-07-17	36.1300	36.2100	35.6300	35.6500	-1.410%	343,172	-9.762%
2019-07-16	36.5400	36.5800	36.0900	36.1600	-1.202%	264,775	-11.034%
2019-07-15	36.7800	36.8300	36.5200	36.6000	-0.327%	320,010	-12.104%
2019-07-12	36.6600	36.8600	36.5800	36.7200	+0.685%	229,054	-12.391%
2019-07-11	36.5400	36.8300	36.4500	36.4700	+0.055%	929,690	-11.791%
2019-07-10	36.3500	36.6700	36.1300	36.4500	+0.886%	428,623	-11.742%
2019-07-09	36.8000	36.8100	36.0500	36.1300	-1.338%	799,131	-10.960%
2019-07-08	36.7700	37.0300	36.6100	36.6200	-0.651%	399,112	-12.152%
2019-07-05	36.4700	36.9600	36.4600	36.8600	+0.655%	277,671	-12.724%
2019-07-03	36.3100	36.8500	36.3100	36.6200	+0.909%	245,573	-12.152%
2019-07-02	36.5400	36.6000	35.9200	36.2900	-0.793%	384,660	-11.353%
2019-07-01	36.6000	37.0800	36.3000	36.5800	+0.688%	399,134	-12.056%
2019-06-28	36.1200	36.4850	36.0100	36.3300	+0.581%	399,447	-11.451%
2019-06-27	36.2700	36.3400	36.0000	36.1200	+0.166%	148,230	-10.936%
2019-06-26	36.2700	36.5200	36.0600	36.0600	-0.083%	607,499	-10.788%
2019-06-25	36.5400	36.6200	36.0900	36.0900	-1.447%	223,960	-10.862%
2019-06-24	36.7100	36.8000	36.4900	36.6200	0.000%	553,938	-12.152%
2019-06-21	36.2000	36.8500	36.1600	36.6200	+1.328%	1,312,239	-12.152%
2019-06-20	36.1500	36.6100	35.8700	36.1400	+1.034%	947,275	-10.985%
2019-06-19	35.9300	36.0100	35.5500	35.7700	-0.528%	645,332	-10.064%
2019-06-18	35.5700	36.2100	35.5500	35.9600	+1.182%	594,329	-10.539%
2019-06-17	35.4800	35.7400	35.4096	35.5400	+0.028%	549,878	-9.482%
2019-06-14	35.8700	35.8700	35.4800	35.5300	-0.865%	441,331	-9.457%
2019-06-13	35.8600	36.0800	35.7500	35.8400	+0.787%	388,815	-10.240%
2019-06-12	35.6300	35.9300	35.5400	35.5600	-0.224%	403,666	-9.533%
2019-06-11	35.2700	35.8800	35.2700	35.6400	+1.049%	497,950	-9.736%
2019-06-10	35.4300	35.5000	35.1100	35.2700	-0.028%	133,679	-8.789%
2019-06-07	35.4500	35.6500	35.2700	35.2800	-0.142%	571,216	-8.815%
2019-06-06	35.2800	35.6100	35.2400	35.3300	+0.085%	449,793	-8.944%
2019-06-05	35.5900	35.6800	35.0400	35.3000	-0.815%	419,439	-8.867%
2019-06-04	35.3600	35.7100	35.2900	35.5900	+1.108%	414,609	-9.609%
2019-06-03	34.9200	35.4300	34.9200	35.2000	+0.917%	402,634	-8.608%
2019-05-31	34.6100	35.0500	34.3800	34.8800	+0.172%	933,039	-7.769%
2019-05-30	35.3800	35.4100	34.8000	34.8200	-1.471%	424,563	-7.611%
2019-05-29	35.0300	35.4600	34.6600	35.3400	-0.113%	341,902	-8.970%
2019-05-28	35.7400	35.7600	35.1100	35.3800	-0.646%	481,183	-9.073%
2019-05-24	35.6200	35.7200	35.1500	35.6100	+0.707%	328,034	-9.660%
2019-05-23	36.0200	36.0200	34.7900	35.3600	-2.750%	640,226	-9.021%
2019-05-22	36.2500	36.5100	36.2200	36.3600	-0.110%	296,318	-11.524%
2019-05-21	35.6600	36.4975	35.6200	36.4000	+2.362%	479,121	-11.621%
2019-05-20	35.5600	35.6500	35.3400	35.5600	-0.056%	1,579,326	-9.533%
2019-05-17	35.8900	35.9200	35.4900	35.5800	-1.084%	509,386	-9.584%
2019-05-16	35.6200	36.2400	35.6200	35.9700	+1.039%	848,865	-10.564%
2019-05-15	34.8900	35.7400	34.8700	35.6000	+1.569%	1,068,805	-9.635%
2019-05-14	34.9100	35.5500	34.9069	35.0500	+0.747%	1,090,361	-8.217%
2019-05-13	35.2000	35.5300	34.7500	34.7900	-2.138%	903,669	-7.531%
2019-05-10	35.0400	35.7700	34.7700	35.5500	+1.979%	2,018,561	-9.508%
2019-05-09	35.1500	35.3000	34.4000	34.8600	-1.246%	1,087,478	-7.717%
2019-05-08	35.0100	35.6600	34.6800	35.3000	+4.284%	3,307,167	-8.867%
2019-05-07	33.7700	34.1000	33.1300	33.8500	-0.383%	715,205	-4.963%
2019-05-06	33.8400	34.3400	33.7100	33.9800	-0.933%	726,702	-5.327%
2019-05-03	33.9000	34.4200	33.9000	34.3000	+1.841%	333,460	-6.210%
2019-05-02	33.6200	34.0800	33.1300	33.6800	-0.178%	490,618	-4.483%
2019-05-01	33.7000	33.9400	33.5200	33.7400	+0.626%	304,274	-4.653%
2019-04-30	34.2300	34.5000	33.4800	33.5300	-0.916%	236,273	-4.056%
2019-04-29	33.4000	34.0700	33.2600	33.8400	+1.591%	242,257	-4.935%
2019-04-26	33.5800	33.7700	33.1700	33.3100	-1.391%	159,425	-3.422%
2019-04-25	33.3500	34.2000	33.0914	33.7800	+0.686%	241,219	-4.766%
2019-04-24	33.7300	33.8000	33.2500	33.5500	-0.534%	348,612	-4.113%
2019-04-23	33.6200	34.1900	33.4300	33.7300	+0.417%	491,279	-4.625%
2019-04-22	33.2600	33.6600	32.9000	33.5900	+1.511%	627,240	-4.227%
2019-04-18	33.9300	34.0050	33.0000	33.0900	-2.245%	624,374	-2.780%
2019-04-17	34.3000	34.5000	33.7800	33.8500	-0.675%	331,710	-4.963%
2019-04-16	34.4600	34.6250	34.0001	34.0800	-1.017%	380,406	-5.604%
2019-04-15	34.8100	35.0900	34.3600	34.4300	-0.921%	258,881	-6.564%
2019-04-12	35.0000	35.2200	34.6500	34.7500	+0.376%	502,196	-7.424%
2019-04-11	34.7000	34.7400	34.4200	34.6200	-0.058%	449,127	-7.077%
2019-04-10	34.8400	34.9700	34.5250	34.6400	-0.603%	454,528	-7.130%
2019-04-09	34.9700	34.9800	34.6300	34.8500	-0.400%	592,088	-7.690%
2019-04-08	35.1700	35.4200	34.9600	34.9900	-0.540%	292,113	-8.059%
2019-04-05	35.1800	35.3199	35.0500	35.1800	+0.400%	309,129	-8.556%
2019-04-04	35.3700	35.5600	34.9000	35.0400	-0.652%	254,380	-8.191%
2019-04-03	35.5100	35.7000	35.1941	35.2700	-0.536%	186,267	-8.789%
2019-04-02	35.4900	35.7200	35.2700	35.4600	-0.141%	173,120	-9.278%
2019-04-01	35.4200	35.8000	35.2700	35.5100	+0.709%	305,945	-9.406%
2019-03-29	35.1600	35.3400	34.9100	35.2600	+1.118%	623,726	-8.763%
2019-03-28	34.8100	35.0900	34.4500	34.8700	-0.086%	218,024	-7.743%
2019-03-27	34.6100	35.1900	34.6050	34.9000	+0.518%	303,500	-7.822%
2019-03-26	34.3500	34.7500	34.2600	34.7200	+1.938%	320,809	-7.344%
2019-03-25	34.4500	34.4500	33.9200	34.0600	-1.703%	254,348	-5.549%
2019-03-22	35.1100	35.1749	34.4200	34.6500	-2.036%	289,239	-7.157%
2019-03-21	34.7300	35.6000	34.6100	35.3700	+1.405%	749,735	-9.047%
2019-03-20	34.5400	35.1700	34.4600	34.8800	+1.189%	734,733	-7.769%
2019-03-19	34.3400	34.9100	34.2300	34.4700	+0.613%	526,741	-6.672%
2019-03-18	34.0800	34.4900	33.8600	34.2600	+0.943%	611,740	-6.100%
2019-03-15	34.5600	34.7700	33.7300	33.9400	-2.218%	4,436,727	-5.215%
2019-03-14	34.6200	34.8400	34.3700	34.7100	-0.029%	822,250	-7.318%
2019-03-13	35.2900	35.3475	34.6000	34.7200	-1.083%	556,498	-7.344%
2019-03-12	36.3000	36.3200	35.0500	35.1000	-3.092%	444,522	-8.348%
2019-03-11	35.6600	36.4112	35.6600	36.2200	+1.656%	1,151,607	-11.182%
2019-03-08	35.4900	35.7400	35.1900	35.6300	-0.807%	472,692	-9.711%
2019-03-07	34.6500	35.9400	34.4306	35.9200	+3.546%	446,965	-10.440%
2019-03-06	34.9200	35.0999	34.6200	34.6900	-0.914%	151,673	-7.264%
2019-03-05	35.4100	35.4100	34.8500	35.0100	-0.793%	175,650	-8.112%
2019-03-04	35.5900	35.6300	34.9300	35.2900	+0.028%	346,279	-8.841%
2019-03-01	35.3800	35.9000	35.0350	35.2800	+0.284%	323,028	-8.815%
2019-02-28	36.6000	36.6000	35.0700	35.1800	-3.775%	1,458,341	-8.556%
2019-02-27	36.0300	36.6700	35.7800	36.5600	+2.151%	830,631	-12.008%
2019-02-26	35.3400	36.2400	35.0500	35.7900	+0.140%	709,520	-10.115%
2019-02-25	35.3000	35.7900	35.1900	35.7400	+1.448%	481,856	-9.989%
2019-02-22	35.3300	35.8600	35.0100	35.2300	+0.057%	507,523	-8.686%
2019-02-21	36.0500	36.0500	34.8000	35.2100	-2.249%	658,132	-8.634%
2019-02-20	36.3400	36.6400	35.9400	36.0200	-0.881%	536,153	-10.689%
2019-02-19	35.6100	36.6200	35.6100	36.3400	+1.565%	647,795	-11.475%
2019-02-15	35.7600	36.0200	35.4797	35.7800	+0.477%	521,323	-10.089%
2019-02-14	35.3800	35.9000	35.0100	35.6100	+0.878%	450,062	-9.660%
2019-02-13	34.6000	35.3800	34.4000	35.3000	+2.023%	373,480	-8.867%
2019-02-12	34.5600	34.8300	34.1800	34.6000	+1.229%	380,571	-7.023%
2019-02-11	33.4400	34.2700	33.0800	34.1800	+1.154%	459,714	-5.881%
2019-02-08	33.7300	34.1400	33.1500	33.7900	-0.295%	553,078	-4.794%
2019-02-07	35.4300	35.5000	33.2900	33.8900	-4.562%	1,011,735	-5.075%
2019-02-06	35.7700	36.2400	35.1300	35.5100	-1.553%	607,629	-9.406%
2019-02-05	35.3600	36.2500	34.9800	36.0700	+2.066%	698,262	-10.812%
2019-02-04	35.4600	35.5300	34.8100	35.3400	-2.779%	939,846	-8.970%
2019-02-01	36.0300	36.4800	35.7700	36.3500	+1.282%	934,581	-11.499%
2019-01-31	36.1000	36.4789	35.5700	35.8900	-0.056%	789,747	-10.365%
2019-01-30	35.8600	36.2100	35.0600	35.9100	+0.701%	612,940	-10.415%
2019-01-29	35.8100	36.0000	35.6000	35.6600	-0.056%	558,343	-9.787%
2019-01-28	35.9900	35.9900	35.3300	35.6800	-1.327%	767,938	-9.837%
2019-01-25	35.9300	36.2600	35.7750	36.1600	+1.716%	793,300	-11.034%
2019-01-24	35.2100	35.6200	34.9000	35.5500	+1.080%	623,898	-9.508%
2019-01-23	35.3800	35.6200	34.9800	35.1700	-0.199%	891,389	-8.530%
2019-01-22	36.1200	36.3700	35.1600	35.2400	-3.187%	751,821	-8.712%
2019-01-18	36.7500	37.0100	35.8200	36.4000	-0.301%	567,778	-11.621%
2019-01-17	36.9900	37.2100	36.2400	36.5100	-1.298%	513,064	-11.887%
2019-01-16	37.5500	37.9900	36.9300	36.9900	-1.491%	382,409	-13.031%
2019-01-15	36.8000	37.6800	36.6400	37.5500	+2.066%	688,597	-14.328%
2019-01-14	36.5400	36.9500	36.0000	36.7900	+0.409%	745,933	-12.558%
2019-01-11	37.0000	37.0000	36.1300	36.6400	-1.026%	960,859	-12.200%
2019-01-10	37.9200	37.9200	36.6300	37.0200	-2.987%	658,983	-13.101%
2019-01-09	37.2300	38.4600	36.9800	38.1600	+3.443%	736,317	-15.697%
2019-01-08	36.1800	37.5900	36.0400	36.8900	+3.102%	419,823	-12.795%
2019-01-07	35.6900	36.4600	35.5950	35.7800	+0.817%	272,493	-10.089%
2019-01-04	34.2300	35.5300	34.0600	35.4900	+5.656%	571,414	-9.355%
2019-01-03	33.6000	34.2800	33.5500	33.5900	-0.621%	557,676	-4.227%
2019-01-02	32.0900	34.3500	31.7600	33.8000	+4.032%	493,691	-4.822%
2018-12-31	32.1900	32.9800	31.7901	32.4900	+0.682%	818,708	-0.985%
2018-12-28	32.9200	33.4300	31.5600	32.2700	-2.004%	969,086	-0.310%
2018-12-27	33.1900	33.6900	31.5500	32.9300	-2.775%	1,003,754	-2.308%
2018-12-26	32.1000	33.9000	31.4900	33.8700	+6.176%	1,213,486	-5.019%
2018-12-24	33.0600	33.3100	31.8400	31.9000	-5.481%	658,764	+0.846%
2018-12-21	33.5000	34.7200	32.9500	33.7500	+0.357%	4,106,685	-4.681%
2018-12-20	34.1800	34.9600	33.2100	33.6300	-2.860%	1,160,353	-4.341%
2018-12-19	34.3200	35.5000	33.9565	34.6200	+1.376%	1,421,606	-7.077%
2018-12-18	34.8000	34.8700	33.5600	34.1500	-1.811%	761,445	-5.798%
2018-12-17	35.6000	35.9400	34.6250	34.7800	-2.876%	650,093	-7.504%
2018-12-14	35.3400	36.4200	35.1100	35.8100	+0.646%	1,688,410	-10.165%
2018-12-13	34.5900	35.5900	34.2313	35.5800	+3.400%	675,108	-9.584%
2018-12-12	34.3200	34.8500	34.1750	34.4100	+0.939%	522,278	-6.510%
2018-12-11	34.5100	34.8700	33.8800	34.0900	-0.409%	759,611	-5.632%
2018-12-10	34.0100	35.1900	33.9801	34.2300	-0.378%	602,563	-6.018%
2018-12-07	35.4700	35.4700	34.0300	34.3600	-0.492%	845,788	-6.374%
2018-12-06	34.9300	34.9800	33.7800	34.5300	-2.485%	827,366	-6.835%
2018-12-04	37.6800	37.7500	35.3600	35.4100	-6.570%	1,276,300	-9.150%
2018-12-03	37.6900	39.0000	37.5800	37.9000	+1.554%	691,475	-15.119%
2018-11-30	37.1200	37.7900	36.8600	37.3200	-1.165%	851,219	-13.800%
2018-11-29	37.6700	39.0500	37.6400	37.7600	-0.079%	760,731	-14.804%
2018-11-28	35.5000	37.8700	35.3539	37.7900	+6.782%	842,560	-14.872%
2018-11-27	35.8800	36.3000	35.3396	35.3900	-2.102%	822,834	-9.099%
2018-11-26	36.2500	36.7900	35.7100	36.1500	+0.139%	547,857	-11.010%
2018-11-23	36.5100	36.7150	36.1000	36.1000	-2.748%	142,762	-10.886%
2018-11-21	36.0200	37.5200	36.0200	37.1200	+3.485%	639,112	-13.335%
2018-11-20	36.9300	37.0000	35.2800	35.8700	-3.834%	722,033	-10.315%
2018-11-19	37.4400	37.9700	37.1600	37.3000	-0.267%	631,487	-13.753%
2018-11-16	36.9200	37.4400	36.5300	37.4000	+1.300%	363,225	-13.984%
2018-11-15	36.0900	37.2400	36.0000	36.9200	+1.652%	661,291	-12.866%
2018-11-14	37.0900	37.2791	36.0001	36.3200	-1.465%	890,968	-11.426%
2018-11-13	37.3800	37.5481	36.7000	36.8600	-2.332%	673,104	-12.724%
2018-11-12	38.8300	39.1800	37.5300	37.7400	-2.707%	388,948	-14.759%
2018-11-09	39.8400	40.0516	38.5000	38.7900	-3.170%	416,835	-17.066%
2018-11-08	40.7700	41.9300	40.0100	40.0600	-1.741%	493,782	-19.695%
2018-11-07	40.8400	41.1600	40.0500	40.7700	+0.791%	758,094	-21.094%
2018-11-06	40.2500	40.9000	40.1101	40.4500	+0.497%	349,682	-20.470%
2018-11-05	40.0800	40.6900	39.3400	40.2500	+1.309%	513,324	-20.075%
2018-11-02	40.6800	41.0100	39.6600	39.7300	-3.333%	551,175	-19.028%
2018-11-01	40.5300	41.7600	40.3600	41.1000	+2.596%	634,706	-21.727%
2018-10-31	40.1300	41.1400	40.0400	40.0600	+0.958%	411,638	-19.695%
2018-10-30	39.6100	40.5800	39.1700	39.6800	-0.750%	657,447	-18.926%
2018-10-29	41.0900	41.3900	39.5600	39.9800	-2.488%	849,287	-19.535%
2018-10-26	42.5900	42.7500	40.3800	41.0000	-5.202%	1,221,034	-21.537%
2018-10-25	43.1300	43.4700	42.1650	43.2500	+1.217%	698,741	-25.618%
2018-10-24	44.2600	44.7900	42.7300	42.7300	-3.848%	599,506	-24.713%
2018-10-23	44.2400	44.8600	43.1300	44.4400	-1.442%	431,468	-27.610%
2018-10-22	45.7200	46.2800	44.5000	45.0900	-1.075%	286,322	-28.654%
2018-10-19	46.0200	46.5950	45.2000	45.5800	-0.805%	524,352	-29.421%
2018-10-18	46.3000	47.0800	45.8600	45.9500	-1.076%	565,320	-29.989%
2018-10-17	47.0500	47.2400	46.3200	46.4500	-1.672%	477,062	-30.743%
2018-10-16	46.5100	47.6800	46.3900	47.2400	+1.657%	443,028	-31.901%
2018-10-15	47.4500	47.7020	46.4700	46.4700	-1.983%	294,831	-30.773%
2018-10-12	47.7400	47.9500	46.4800	47.4100	-0.084%	546,027	-32.145%
2018-10-11	48.0000	48.3400	47.1000	47.4500	-1.861%	443,413	-32.202%
2018-10-10	49.2400	49.2500	48.1200	48.3500	-2.185%	435,554	-33.464%
2018-10-09	49.5500	49.7800	49.1200	49.4300	-0.101%	559,925	-34.918%
2018-10-08	49.5500	49.8500	49.2000	49.4800	-0.141%	678,650	-34.984%
2018-10-05	49.6000	49.8100	49.0000	49.5500	+0.061%	261,807	-35.076%
2018-10-04	49.3400	49.8200	48.6500	49.5200	+0.548%	389,985	-35.036%
2018-10-03	49.2700	49.9700	48.9700	49.2500	+0.244%	813,408	-34.680%
2018-10-02	49.7200	50.0000	49.0500	49.1300	-1.345%	377,680	-34.521%
2018-10-01	48.6400	49.9600	48.4800	49.8000	+2.554%	484,143	-35.402%
2018-09-28	48.3300	48.8600	48.2600	48.5600	+0.144%	350,520	-33.752%
2018-09-27	48.5700	48.8950	48.1700	48.4900	+0.124%	336,994	-33.656%
2018-09-26	48.9000	49.1100	48.2300	48.4300	-1.204%	444,778	-33.574%
2018-09-25	50.4500	50.4500	48.1275	49.0200	-2.351%	533,584	-34.374%
2018-09-24	49.8200	50.5100	49.8200	50.2000	+0.642%	787,927	-35.916%
2018-09-21	50.0400	50.0400	49.4100	49.8800	-0.040%	885,731	-35.505%
2018-09-20	50.4200	50.5719	49.5200	49.9000	-0.953%	583,081	-35.531%
2018-09-19	49.5000	50.8200	49.1750	50.3800	+2.170%	1,022,383	-36.145%
2018-09-18	49.1100	49.3100	48.7000	49.3100	+0.407%	981,746	-34.760%
2018-09-17	49.1900	49.4000	48.7600	49.1100	-0.142%	644,652	-34.494%
2018-09-14	48.5400	49.3100	47.6700	49.1800	+1.319%	1,476,974	-34.587%
2018-09-13	48.8200	49.1550	48.3900	48.5400	-0.533%	538,673	-33.725%
2018-09-12	48.9900	49.3400	48.7900	48.8000	-0.327%	871,970	-34.078%
2018-09-11	48.4500	49.0200	48.4000	48.9600	+0.907%	616,133	-34.293%
2018-09-10	48.6700	48.9800	48.4000	48.5200	+0.103%	769,578	-33.697%
2018-09-07	48.0600	48.5400	47.7900	48.4700	+0.539%	740,881	-33.629%
2018-09-06	48.1500	48.2700	47.7100	48.2100	-0.062%	641,986	-33.271%
2018-09-05	48.3800	48.3800	47.7700	48.2400	-0.536%	820,545	-33.313%
2018-09-04	48.5000	48.9300	48.1700	48.5000	-0.165%	1,373,881	-33.670%
2018-08-31	49.1400	49.4500	48.1500	48.5800	-1.640%	679,858	-33.779%
2018-08-30	49.5700	49.6600	49.1400	49.3900	-0.584%	1,715,796	-34.865%
2018-08-29	49.7500	49.9400	49.2900	49.6800	-0.141%	485,037	-35.246%
2018-08-28	49.9100	50.0286	49.3600	49.7500	-0.639%	649,450	-35.337%
2018-08-27	50.4900	50.4900	49.8000	50.0700	-0.832%	473,067	-35.750%
2018-08-24	50.4700	50.5400	49.9300	50.4900	+0.198%	372,569	-36.284%
2018-08-23	50.4700	50.5300	49.8800	50.3900	-0.376%	472,415	-36.158%
2018-08-22	49.8500	50.6300	49.5700	50.5800	+1.648%	470,227	-36.398%
2018-08-21	50.3400	50.3400	49.6400	49.7600	-0.896%	531,174	-35.350%
2018-08-20	49.2100	50.3200	48.8310	50.2100	+2.386%	1,134,225	-35.929%
2018-08-17	49.0000	49.2000	48.7600	49.0400	+0.389%	395,236	-34.400%
2018-08-16	48.6800	49.0000	48.2600	48.8500	+0.951%	217,899	-34.145%
2018-08-15	48.6000	48.7600	47.8068	48.3900	-1.265%	592,881	-33.519%
2018-08-14	49.1500	49.4300	48.4800	49.0100	+0.657%	450,769	-34.360%
2018-08-13	49.5800	49.6900	48.3500	48.6900	-1.716%	909,667	-33.929%
2018-08-10	49.2200	49.8900	49.1600	49.5400	+0.283%	3,258,168	-35.063%
2018-08-09	48.8200	49.6300	48.8200	49.4000	+1.230%	1,354,767	-34.879%
2018-08-08	47.7700	48.8900	47.4711	48.8000	+1.730%	1,070,564	-34.078%
2018-08-07	47.4500	48.6400	46.8210	47.9700	+0.883%	992,953	-32.937%
2018-08-06	46.1900	47.7200	46.0300	47.5500	+3.280%	1,009,894	-32.345%
2018-08-03	45.7200	46.1600	45.3100	46.0400	+0.832%	708,271	-30.126%
2018-08-02	44.0700	45.6700	43.8600	45.6600	+0.750%	759,667	-29.544%
2018-08-01	45.4100	46.0800	45.1700	45.3200	-0.483%	943,978	-29.016%
2018-07-31	44.8200	45.6000	44.8000	45.5400	+1.425%	333,206	-29.359%
2018-07-30	44.4500	45.0000	44.3700	44.9000	+1.538%	479,324	-28.352%
2018-07-27	44.3500	44.8100	44.0000	44.2200	-0.383%	668,387	-27.250%
2018-07-26	43.6600	44.4999	43.5400	44.3900	+1.812%	674,943	-27.529%
2018-07-25	42.5800	43.7300	42.4900	43.6000	+2.323%	457,375	-26.216%
2018-07-24	42.6300	43.4110	42.4100	42.6100	+0.047%	474,671	-24.501%
2018-07-23	43.1300	43.3584	42.5000	42.5900	-1.229%	495,390	-24.466%
2018-07-20	43.9700	43.9700	42.9500	43.1200	-1.463%	364,989	-25.394%
2018-07-19	44.2800	44.4300	43.4500	43.7600	+1.343%	851,850	-26.485%
2018-07-18	41.7400	43.3700	40.8800	43.1800	+2.274%	1,220,550	-25.498%
2018-07-17	42.3300	42.5600	42.0400	42.2200	-0.682%	435,696	-23.804%
2018-07-16	42.7300	42.7300	42.2100	42.5100	-0.701%	461,992	-24.324%
2018-07-13	42.4600	42.8700	42.4000	42.8100	+0.658%	452,567	-24.854%
2018-07-12	42.1000	42.6550	41.9900	42.5300	+1.190%	316,481	-24.359%
2018-07-11	42.2900	42.8700	41.9600	42.0300	-0.756%	459,039	-23.459%
2018-07-10	42.2500	42.7100	42.2300	42.3500	+0.237%	266,068	-24.038%
2018-07-09	42.3700	42.4890	42.0700	42.2500	-0.071%	397,860	-23.858%
2018-07-06	42.1700	42.5765	42.0000	42.2800	+0.118%	305,854	-23.912%
2018-07-05	42.4200	42.5109	42.0500	42.2300	+0.119%	255,926	-23.822%
2018-07-03	42.3600	42.6700	42.0200	42.1800	+0.238%	402,336	-23.732%
2018-07-02	42.3300	42.5350	41.8800	42.0800	-1.058%	400,589	-23.550%
2018-06-29	41.7100	43.0800	41.3700	42.5300	+1.383%	639,190	-24.359%
2018-06-28	42.0600	42.2900	41.5200	41.9500	-0.238%	429,674	-23.313%
2018-06-27	43.3200	43.3800	41.7900	42.0500	-2.391%	812,393	-23.496%
2018-06-26	43.0000	43.3800	42.7700	43.0800	+0.279%	417,730	-25.325%
2018-06-25	44.1500	44.1560	42.8200	42.9600	-2.585%	343,770	-25.116%
2018-06-22	44.2600	44.6900	44.0100	44.1000	+0.846%	430,077	-27.052%
2018-06-21	43.9700	44.1602	43.2500	43.7300	-0.839%	370,395	-26.435%
2018-06-20	44.0800	44.3800	43.6600	44.1000	+0.823%	213,249	-27.052%
2018-06-19	43.4800	44.1400	43.4800	43.7400	-0.636%	287,582	-26.452%
2018-06-18	43.4400	44.3000	43.4400	44.0200	+1.265%	397,109	-26.920%
2018-06-15	43.7600	43.7900	42.9300	43.4700	-1.361%	671,866	-25.995%
2018-06-14	44.0700	44.4600	43.9800	44.0700	+0.250%	465,768	-27.002%
2018-06-13	44.5600	44.7500	43.7200	43.9600	-1.391%	853,150	-26.820%
2018-06-12	44.7900	45.0800	44.4100	44.5800	-0.224%	610,617	-27.838%
2018-06-11	43.8700	44.8400	43.6500	44.6800	+1.846%	331,160	-27.999%
2018-06-08	44.2100	44.3950	43.6500	43.8700	-0.881%	367,510	-26.670%
2018-06-07	43.4600	44.4200	43.4500	44.2600	+1.864%	541,894	-27.316%
2018-06-06	43.9400	44.2400	43.1900	43.4500	-1.407%	441,587	-25.961%
2018-06-05	44.3000	44.6900	43.8900	44.0700	-0.833%	1,048,897	-27.002%
2018-06-04	44.1600	44.5800	43.7300	44.4400	+1.484%	588,792	-27.610%
2018-06-01	43.0000	43.8200	43.0000	43.7900	+2.075%	802,194	-26.536%
2018-05-31	42.7500	43.4800	42.7000	42.9000	-0.163%	581,022	-25.012%
2018-05-30	43.0200	43.2000	42.5600	42.9700	+0.233%	851,242	-25.134%
2018-05-29	43.0300	43.4000	42.4100	42.8700	+0.117%	600,741	-24.959%
2018-05-25	42.2200	42.9800	41.7200	42.8200	+0.540%	616,523	-24.872%
2018-05-24	43.0800	43.3800	42.4200	42.5900	-2.339%	551,275	-24.466%
2018-05-23	43.7100	43.9100	42.8200	43.6100	-1.066%	475,760	-26.233%
2018-05-22	45.0200	45.0200	43.8400	44.0800	-1.519%	552,807	-27.019%
2018-05-21	43.9600	45.1000	43.9600	44.7600	-0.178%	373,437	-28.128%
2018-05-18	44.6800	45.1300	44.5000	44.8400	+0.134%	297,078	-28.256%
2018-05-17	44.5500	45.0500	44.3150	44.7800	+1.243%	606,693	-28.160%
2018-05-16	44.6000	44.9599	44.1500	44.2300	-0.651%	453,718	-27.267%
2018-05-15	44.3300	44.8000	44.2600	44.5200	-0.179%	695,761	-27.740%
2018-05-14	44.1900	44.7950	44.0200	44.6000	+1.341%	915,729	-27.870%
2018-05-11	45.4600	45.8700	43.9800	44.0100	-2.740%	1,130,945	-26.903%
2018-05-10	45.4200	45.8700	45.0700	45.2500	-0.221%	652,147	-28.906%
2018-05-09	45.2900	46.0100	45.1700	45.3500	+0.110%	564,905	-29.063%
2018-05-08	43.4600	46.1950	43.4600	45.3000	+5.718%	1,920,910	-28.985%
2018-05-07	42.2300	43.1100	42.2300	42.8500	+1.733%	731,746	-24.924%
2018-05-04	41.2600	42.2400	41.0000	42.1200	+1.739%	1,187,605	-23.623%
2018-05-03	42.6200	43.1600	40.6600	41.4000	-3.203%	1,651,685	-22.295%
2018-05-02	42.5000	43.1800	42.4400	42.7700	0.000%	942,154	-24.784%
2018-05-01	42.1700	43.8800	41.8500	42.7700	+0.778%	1,913,255	-24.784%
2018-04-30	41.4900	45.5750	41.2700	42.4400	-13.068%	5,644,356	-24.199%
2018-04-27	48.5000	48.8800	48.0700	48.8200	+0.453%	353,415	-34.105%
2018-04-26	49.3100	49.3100	47.8700	48.6000	-0.998%	515,461	-33.807%
2018-04-25	47.3300	49.2600	47.0110	49.0900	+3.130%	354,512	-34.467%
2018-04-24	48.4200	48.6000	47.4900	47.6000	-2.078%	575,471	-32.416%
2018-04-23	48.2800	48.8900	47.8000	48.6100	+1.673%	451,708	-33.820%
2018-04-20	48.2300	48.4100	47.5000	47.8100	-1.096%	244,828	-32.713%
2018-04-19	49.3400	49.4700	48.1700	48.3400	-1.508%	328,620	-33.451%
2018-04-18	49.3000	49.9000	48.8800	49.0800	+0.245%	495,167	-34.454%
2018-04-17	48.2600	49.5400	48.0467	48.9600	+2.021%	862,349	-34.293%
2018-04-16	45.8900	48.1100	45.6000	47.9900	+5.080%	522,528	-32.965%
2018-04-13	46.3300	46.4400	45.3400	45.6700	-1.190%	325,721	-29.560%
2018-04-12	46.7500	47.0400	45.7300	46.2200	-0.985%	278,665	-30.398%
2018-04-11	46.0000	46.7900	45.8200	46.6800	+0.930%	265,454	-31.084%
2018-04-10	45.4000	46.2900	44.7200	46.2500	+3.491%	739,037	-30.443%
2018-04-09	45.2100	45.2652	44.5000	44.6900	-0.490%	318,350	-28.015%
2018-04-06	45.2700	46.3200	44.4500	44.9100	-1.729%	243,515	-28.368%
2018-04-05	45.1400	46.1100	44.7500	45.7000	+1.601%	271,921	-29.606%
2018-04-04	44.2800	45.3800	44.0200	44.9800	-0.044%	340,883	-28.479%
2018-04-03	45.0100	45.1100	44.2100	45.0000	+0.223%	504,525	-28.511%
2018-04-02	44.8200	45.6500	44.0500	44.9000	+0.201%	517,009	-28.352%
2018-03-29	43.7800	45.1500	43.6600	44.8100	+2.634%	400,903	-28.208%
2018-03-28	42.9400	44.1200	42.8000	43.6600	+1.158%	385,112	-26.317%
2018-03-27	44.0400	44.2250	42.5700	43.1600	-1.394%	383,963	-25.463%
2018-03-26	44.0000	44.6750	43.0800	43.7700	+0.667%	462,585	-26.502%
2018-03-23	43.6800	44.5400	43.2900	43.4800	-0.115%	564,519	-26.012%
2018-03-22	43.9000	44.4250	43.3400	43.5300	-1.270%	573,083	-26.097%
2018-03-21	43.5700	44.3400	43.1500	44.0900	+1.473%	418,733	-27.036%
2018-03-20	43.9600	44.4700	43.1200	43.4500	-0.957%	537,260	-25.961%
2018-03-19	45.2400	45.2700	43.5100	43.8700	-3.476%	764,206	-26.670%
2018-03-16	45.3200	46.6400	44.8700	45.4500	+1.974%	792,610	-29.219%
2018-03-15	46.6300	46.7172	42.1700	44.5700	-4.006%	1,172,834	-27.821%
2018-03-14	47.5700	47.5900	46.2300	46.4300	-2.314%	255,455	-30.713%
2018-03-13	47.6600	48.0000	47.0300	47.5300	+0.021%	304,729	-32.316%
2018-03-12	46.7700	47.7700	46.7100	47.5200	+1.996%	456,761	-32.302%
2018-03-09	46.2900	46.7800	46.1300	46.5900	+1.437%	700,249	-30.951%
2018-03-08	45.9500	46.2972	45.5300	45.9300	+0.022%	235,126	-29.959%
2018-03-07	46.1000	46.9799	45.8250	45.9200	-0.949%	239,107	-29.943%
2018-03-06	46.8900	47.2290	46.1600	46.3600	-0.280%	221,670	-30.608%
2018-03-05	45.9800	46.9600	45.8900	46.4900	+0.824%	300,472	-30.802%
2018-03-02	46.0300	46.5800	45.3100	46.1100	-0.303%	499,274	-30.232%
2018-03-01	46.4800	47.4000	46.0500	46.2500	-0.495%	580,124	-30.443%
2018-02-28	47.9900	47.9900	46.3500	46.4800	-2.476%	518,987	-30.787%
2018-02-27	48.1800	48.4700	47.5400	47.6600	-1.100%	370,529	-32.501%
2018-02-26	48.6500	48.7200	47.7000	48.1900	-0.578%	372,142	-33.243%
2018-02-23	47.6600	48.6600	46.5800	48.4700	+2.128%	360,719	-33.629%
2018-02-22	48.3000	48.6100	47.3400	47.4600	-1.063%	374,187	-32.217%
2018-02-21	48.3100	48.4700	47.8600	47.9700	-1.011%	276,336	-32.937%
2018-02-20	47.9800	49.1200	47.8500	48.4600	+1.423%	457,770	-33.615%
2018-02-16	48.9500	49.4000	47.6710	47.7800	-3.358%	725,716	-32.671%
2018-02-15	50.2400	50.3500	49.0500	49.4400	-1.001%	292,680	-34.931%
2018-02-14	49.4200	50.3500	49.0000	49.9400	+0.221%	574,276	-35.583%
2018-02-13	48.5400	50.2100	48.1800	49.8300	+2.425%	436,611	-35.440%
2018-02-12	48.2800	49.1200	47.5300	48.6500	+1.928%	801,317	-33.875%
2018-02-09	48.5200	48.6200	46.3900	47.7300	-1.057%	1,200,712	-32.600%
2018-02-08	49.9300	50.2200	48.0300	48.2400	-3.210%	523,924	-33.313%
2018-02-07	50.2500	51.8600	49.6900	49.8400	-1.793%	648,580	-35.453%

document.getElementById("GJ7s6h").onerror = function(){this.style.display='none';}; .dark-mode .JH7Lp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JH7Lp6{ color: #333333; background-color: white; border: 2px solid #333333; }ANDXAndeavor Logistics LPstock NYSE

ANDX
Andeavor Logistics LP
stock NYSE