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 (%)
Jul 31, 2006	19.47	19.91	19.12	19.34	1,038,100	-0.39(-1.99%)
Jul 28, 2006	18.06	19.74	17.83	19.73	2,708,450	-0.22(-1.09%)
Jul 27, 2006	19.02	20.39	19.01	19.95	1,349,193	+1.01(+5.36%)
Jul 26, 2006	19.31	19.37	18.63	18.93	691,985	-0.45(-2.32%)
Jul 25, 2006	19.09	19.83	18.93	19.38	869,193	+0.21(+1.08%)
Jul 24, 2006	19.92	20.18	18.76	19.18	1,298,387	-0.68(-3.44%)
Jul 21, 2006	20.31	20.45	19.76	19.86	1,095,792	-0.51(-2.49%)
Jul 20, 2006	21.59	22.15	20.18	20.37	940,058	-1.09(-5.06%)
Jul 19, 2006	20.78	21.86	20.76	21.45	1,164,159	+0.70(+3.36%)
Jul 18, 2006	20.95	21.46	20.18	20.76	954,195	-0.05(-0.22%)
Jul 17, 2006	21.46	21.59	20.43	20.80	949,576	-0.46(-2.14%)
Jul 14, 2006	21.86	22.45	20.05	21.26	1,666,346	-0.78(-3.54%)
Jul 13, 2006	23.77	23.77	21.83	22.04	1,522,757	-1.49(-6.33%)
Jul 12, 2006	24.27	24.42	23.48	23.53	947,710	-0.67(-2.76%)
Jul 11, 2006	23.61	24.51	22.63	24.20	1,882,820	+0.49(+2.05%)
Jul 10, 2006	21.40	24.05	21.24	23.71	3,191,877	+2.71(+12.88%)
Jul 07, 2006	21.53	21.59	20.75	21.00	836,118	-0.68(-3.15%)
Jul 06, 2006	21.90	22.70	21.47	21.69	1,087,884	-0.04(-0.17%)
Jul 05, 2006	22.19	22.19	21.46	21.72	826,905	-0.42(-1.92%)

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.