Indicators

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.45	25.07	24.00	24.03	1,447,999	-0.29(-1.21%)
Apr 27, 2007	24.05	24.46	23.77	24.33	946,148	+0.13(+0.53%)
Apr 26, 2007	23.15	24.23	23.14	24.20	1,431,151	+1.08(+4.65%)
Apr 25, 2007	22.61	23.48	22.42	23.12	1,042,658	+0.59(+2.64%)
Apr 24, 2007	22.91	23.01	22.40	22.52	476,221	-0.38(-1.67%)
Apr 23, 2007	22.32	23.04	22.32	22.91	495,027	+0.48(+2.12%)
Apr 20, 2007	22.25	22.70	22.16	22.43	530,327	+0.46(+2.10%)
Apr 19, 2007	22.28	22.50	21.76	21.97	852,712	-0.46(-2.03%)
Apr 18, 2007	22.52	22.60	22.17	22.43	439,937	-0.16(-0.69%)
Apr 17, 2007	22.40	22.73	22.15	22.58	771,125	+0.28(+1.28%)
Apr 16, 2007	22.13	22.40	22.04	22.30	421,954	+0.20(+0.91%)
Apr 13, 2007	21.99	22.16	21.82	22.10	360,082	+0.22(+0.99%)
Apr 12, 2007	21.77	21.91	21.50	21.88	501,887	+0.10(+0.45%)
Apr 11, 2007	22.37	22.37	21.70	21.78	744,926	-0.60(-2.68%)
Apr 10, 2007	22.83	22.83	22.28	22.38	403,048	-0.48(-2.10%)
Apr 09, 2007	22.82	23.08	22.69	22.86	505,505	+0.06(+0.27%)
Apr 05, 2007	22.31	22.82	22.15	22.80	1,185,056	-0.27(-1.17%)
Apr 04, 2007	22.96	23.80	22.31	23.07	2,023,133	+0.18(+0.77%)
Apr 03, 2007	22.76	23.02	22.39	22.89	616,137	+0.35(+1.54%)

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.