Skip to main content

Andersons Inc (NQ: ANDE )

57.35 +0.03 (+0.05%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.06 23.06 23.06 126,539 +0.23(+1.01%)
Dec 30, 2020 22.49 23.12 22.48 22.83 127,452 +0.41(+1.83%)
Dec 29, 2020 22.09 22.64 22.09 22.42 120,680 -0.07(-0.33%)
Dec 28, 2020 22.41 22.75 22.24 22.49 151,789 +0.25(+1.13%)
Dec 24, 2020 22.62 22.88 21.81 22.24 69,696 -0.32(-1.41%)
Dec 23, 2020 21.97 22.83 21.84 22.56 131,214 +0.78(+3.56%)
Dec 22, 2020 21.11 22.11 20.82 21.78 200,038 +0.63(+2.96%)
Dec 21, 2020 20.08 21.29 19.94 21.16 446,500 +0.71(+3.47%)
Dec 18, 2020 21.63 22.06 20.37 20.45 821,904 -1.08(-5.03%)
Dec 17, 2020 21.89 22.28 21.36 21.53 181,366 -0.60(-2.70%)
Dec 16, 2020 22.87 23.01 21.61 22.13 219,693 -0.77(-3.35%)
Dec 15, 2020 21.32 23.15 21.32 22.89 261,759 +1.66(+7.83%)
Dec 14, 2020 21.88 21.88 21.06 21.23 167,003 -0.25(-1.17%)
Dec 11, 2020 21.61 21.75 21.33 21.48 124,297 -0.44(-2.00%)
Dec 10, 2020 21.89 22.16 20.58 21.92 110,182 -0.07(-0.34%)
Dec 09, 2020 22.86 23.13 21.51 22.00 240,140 -0.52(-2.32%)
Dec 08, 2020 22.05 22.69 22.04 22.52 129,219 +0.35(+1.60%)
Dec 07, 2020 22.74 22.74 21.95 22.16 98,395 -0.27(-1.21%)
Dec 04, 2020 21.70 22.57 20.84 22.44 173,224 +0.84(+3.89%)
Dec 03, 2020 21.88 21.91 21.25 21.60 100,092 -0.30(-1.37%)
Dec 02, 2020 21.90 22.24 21.50 21.89 152,367 -0.05(-0.21%)
Dec 01, 2020 21.59 22.22 21.35 21.94 269,615 +0.71(+3.34%)
Nov 30, 2020 21.55 21.85 21.08 21.23 229,211 -0.53(-2.45%)
Nov 27, 2020 21.51 21.90 21.06 21.76 89,074 +0.11(+0.52%)
Nov 25, 2020 21.67 22.32 21.09 21.65 144,746 -0.01(-0.04%)
Nov 24, 2020 21.32 21.86 20.97 21.66 189,283 +0.79(+3.80%)
Nov 23, 2020 20.30 21.21 20.06 20.87 137,580 +0.92(+4.59%)
Nov 20, 2020 20.25 20.25 19.68 19.95 122,905 -0.56(-2.73%)
Nov 19, 2020 19.94 20.60 19.27 20.51 106,153 +0.41(+2.04%)
Nov 18, 2020 20.61 20.66 20.00 20.10 137,794 -0.38(-1.87%)
Nov 17, 2020 20.91 20.99 20.26 20.48 109,421 -0.76(-3.56%)
Nov 16, 2020 21.05 21.84 20.65 21.24 248,064 +0.62(+2.99%)
Nov 13, 2020 19.19 20.70 19.13 20.62 271,505 +1.56(+8.18%)
Nov 12, 2020 20.07 20.20 18.98 19.06 192,388 -1.20(-5.94%)
Nov 11, 2020 20.20 20.32 19.24 20.27 203,496 +0.15(+0.74%)
Nov 10, 2020 18.91 20.26 18.46 20.12 265,787 +1.49(+7.97%)
Nov 09, 2020 18.45 19.51 17.58 18.63 441,678 +1.65(+9.74%)
Nov 06, 2020 17.63 17.88 16.92 16.98 226,005 -0.65(-3.71%)
Nov 05, 2020 17.29 17.76 17.03 17.63 335,346 +0.22(+1.29%)
Nov 04, 2020 20.32 20.85 16.83 17.41 893,074 -3.54(-16.90%)
Nov 03, 2020 21.46 21.48 20.47 20.95 205,445 +0.05(+0.22%)
Nov 02, 2020 20.53 20.95 20.24 20.90 190,532 +0.64(+3.18%)
Oct 30, 2020 20.87 20.87 20.09 20.26 155,452 -0.28(-1.34%)
Oct 29, 2020 20.50 20.81 20.14 20.54 187,907 -0.10(-0.48%)
Oct 28, 2020 21.12 21.42 20.60 20.63 204,175 -0.94(-4.37%)
Oct 27, 2020 21.75 21.75 21.40 21.58 132,850 -0.15(-0.69%)
Oct 26, 2020 21.99 21.99 21.44 21.73 209,547 -0.55(-2.45%)
Oct 23, 2020 22.41 22.62 21.85 22.27 171,190 -0.05(-0.23%)
Oct 22, 2020 21.46 22.42 21.27 22.32 225,434 +0.90(+4.18%)
Oct 21, 2020 21.57 21.88 21.21 21.43 120,269 -0.07(-0.35%)
Oct 20, 2020 21.35 21.77 21.23 21.50 232,701 +0.41(+1.95%)
Oct 19, 2020 21.66 21.93 21.03 21.09 262,547 -0.53(-2.46%)
Oct 16, 2020 21.11 21.70 20.83 21.62 316,364 +0.49(+2.30%)
Oct 15, 2020 20.52 21.20 20.00 21.14 375,967 +0.82(+4.05%)
Oct 14, 2020 18.87 20.51 18.83 20.32 898,865 +1.48(+7.83%)
Oct 13, 2020 18.48 18.98 18.47 18.84 145,738 +0.27(+1.46%)
Oct 12, 2020 18.36 18.73 18.24 18.57 180,327 +0.25(+1.38%)
Oct 09, 2020 18.54 18.79 18.01 18.32 157,165 -0.13(-0.71%)
Oct 08, 2020 18.63 18.83 18.14 18.45 151,440 +0.03(+0.15%)
Oct 07, 2020 18.12 18.72 18.12 18.42 291,190 +0.07(+0.41%)
Oct 06, 2020 18.68 18.90 18.33 18.34 273,831 -0.14(-0.76%)
Oct 05, 2020 18.34 18.62 18.26 18.48 156,111 +0.33(+1.80%)
Oct 02, 2020 17.42 18.23 17.33 18.16 193,137 +0.33(+1.83%)
Oct 01, 2020 17.96 18.34 17.65 17.83 157,948 -0.07(-0.42%)
Sep 30, 2020 18.19 18.54 17.81 17.91 218,684 -0.28(-1.52%)
Sep 29, 2020 18.55 18.70 18.03 18.18 141,647 -0.34(-1.85%)
Sep 28, 2020 18.32 18.88 18.20 18.52 475,622 +0.41(+2.25%)
Sep 25, 2020 18.02 18.28 17.82 18.12 171,540 -0.01(-0.05%)
Sep 24, 2020 17.44 18.43 17.33 18.13 403,014 +1.50(+9.02%)
Sep 23, 2020 17.14 17.58 16.59 16.63 239,734 -0.56(-3.23%)
Sep 22, 2020 17.47 17.66 17.14 17.18 266,742 -0.09(-0.54%)
Sep 21, 2020 18.12 18.23 17.08 17.27 432,536 -1.30(-6.98%)
Sep 18, 2020 18.29 19.12 18.14 18.57 1,287,528 +0.44(+2.40%)
Sep 17, 2020 18.14 18.39 17.87 18.14 222,134 -0.01(-0.05%)
Sep 16, 2020 17.72 18.42 17.58 18.14 392,055 +0.61(+3.48%)
Sep 15, 2020 17.81 17.91 17.45 17.53 330,956 -0.24(-1.35%)
Sep 14, 2020 16.27 18.04 16.26 17.77 699,858 +2.42(+15.73%)
Sep 11, 2020 15.52 15.57 15.23 15.36 161,386 -0.16(-1.01%)
Sep 10, 2020 15.87 15.89 15.29 15.52 173,460 -0.24(-1.53%)
Sep 09, 2020 15.61 15.95 15.14 15.76 244,044 +0.26(+1.67%)
Sep 08, 2020 16.67 16.67 15.48 15.50 262,691 -1.25(-7.46%)
Sep 04, 2020 16.95 17.11 16.45 16.75 171,540 +0.10(+0.61%)
Sep 03, 2020 16.54 17.01 16.51 16.64 199,487 +0.16(+0.95%)
Sep 02, 2020 16.62 16.83 16.30 16.49 196,980 +0.00(+0.00%)
Sep 01, 2020 16.35 16.52 16.02 16.49 144,679 +0.07(+0.45%)
Aug 31, 2020 16.56 16.69 16.12 16.41 208,426 -0.22(-1.34%)
Aug 28, 2020 16.43 16.71 16.29 16.64 120,769 +0.28(+1.70%)
Aug 27, 2020 16.23 16.63 16.19 16.36 130,500 +0.22(+1.38%)
Aug 26, 2020 16.84 16.89 16.06 16.14 158,320 -0.38(-2.30%)
Aug 25, 2020 16.59 16.80 16.36 16.52 123,254 -0.01(-0.06%)
Aug 24, 2020 16.01 16.53 15.83 16.52 126,560 +0.71(+4.51%)
Aug 21, 2020 15.75 15.96 15.38 15.81 149,072 +0.01(+0.06%)
Aug 20, 2020 16.29 16.41 15.73 15.80 117,415 -0.71(-4.32%)
Aug 19, 2020 16.64 16.81 16.43 16.52 124,099 +0.02(+0.11%)
Aug 18, 2020 16.68 16.68 16.12 16.50 148,800 -0.19(-1.11%)
Aug 17, 2020 16.40 16.75 16.13 16.68 234,971 +0.27(+1.64%)
Aug 14, 2020 15.91 16.56 15.91 16.41 172,189 +0.43(+2.66%)
Aug 13, 2020 16.22 16.51 15.89 15.99 108,502 -0.33(-2.04%)
Aug 12, 2020 16.38 16.61 16.06 16.32 203,037 +0.26(+1.61%)
Aug 11, 2020 16.39 16.78 15.89 16.06 220,996 -0.24(-1.48%)
Aug 10, 2020 15.99 16.39 15.77 16.30 252,779 +0.46(+2.92%)
Aug 07, 2020 15.60 16.09 15.27 15.84 247,373 +0.11(+0.68%)
Aug 06, 2020 15.49 16.28 15.34 15.73 316,487 +0.63(+4.20%)
Aug 05, 2020 14.66 15.64 14.47 15.10 379,837 +0.94(+6.67%)
Aug 04, 2020 13.48 14.28 13.48 14.15 241,596 +0.64(+4.73%)
Aug 03, 2020 13.27 13.67 13.08 13.52 127,864 +0.35(+2.67%)
Jul 31, 2020 13.27 13.51 12.78 13.16 196,494 -0.22(-1.66%)
Jul 30, 2020 13.42 13.91 13.35 13.39 170,228 -0.19(-1.36%)
Jul 29, 2020 13.20 13.63 13.05 13.57 153,236 +0.31(+2.30%)
Jul 28, 2020 13.18 13.55 13.05 13.27 100,443 -0.02(-0.14%)
Jul 27, 2020 13.03 13.31 12.80 13.28 107,841 +0.23(+1.74%)
Jul 24, 2020 13.15 13.21 12.92 13.06 104,026 -0.11(-0.81%)
Jul 23, 2020 12.72 13.21 12.72 13.16 191,604 +0.40(+3.12%)
Jul 22, 2020 12.78 12.88 12.54 12.77 82,496 -0.02(-0.14%)
Jul 21, 2020 12.58 13.00 12.58 12.78 95,289 +0.29(+2.30%)
Jul 20, 2020 12.98 13.00 12.25 12.50 175,062 -0.56(-4.32%)
Jul 17, 2020 13.00 13.25 12.93 13.06 148,855 +0.06(+0.50%)
Jul 16, 2020 12.87 13.15 12.73 13.00 108,351 +0.07(+0.57%)
Jul 15, 2020 12.73 13.16 12.71 12.92 171,599 +0.53(+4.26%)
Jul 14, 2020 12.29 12.56 12.14 12.40 123,235 +0.13(+1.06%)
Jul 13, 2020 12.28 12.50 11.96 12.27 160,881 +0.09(+0.76%)
Jul 10, 2020 11.57 12.21 11.57 12.17 243,484 +0.64(+5.54%)
Jul 09, 2020 11.89 11.89 11.36 11.53 168,793 -0.33(-2.81%)
Jul 08, 2020 12.21 12.26 11.68 11.87 230,969 -0.37(-3.03%)
Jul 07, 2020 12.40 12.40 12.02 12.24 163,577 -0.30(-2.36%)
Jul 06, 2020 12.78 12.96 12.39 12.53 145,633 +0.00(+0.00%)
Jul 02, 2020 12.53 12.87 12.34 12.53 163,871 +0.30(+2.46%)
Jul 01, 2020 12.57 12.86 12.22 12.23 194,917 -0.34(-2.69%)
Jun 30, 2020 12.33 12.64 12.16 12.57 139,998 +0.19(+1.55%)
Jun 29, 2020 12.07 12.96 12.07 12.38 201,595 +0.48(+4.07%)
Jun 26, 2020 12.06 12.13 11.48 11.90 427,526 -0.24(-1.96%)
Jun 25, 2020 11.80 12.16 11.54 12.13 215,143 +0.26(+2.15%)
Jun 24, 2020 12.15 12.15 11.48 11.88 255,228 -0.44(-3.56%)
Jun 23, 2020 12.63 12.65 11.98 12.32 204,402 -0.13(-1.03%)
Jun 22, 2020 12.86 12.87 12.17 12.44 185,830 -0.59(-4.56%)
Jun 19, 2020 13.23 13.41 12.72 13.04 523,955 +0.01(+0.07%)
Jun 18, 2020 12.65 13.40 12.65 13.03 149,997 +0.16(+1.24%)
Jun 17, 2020 13.28 13.43 12.70 12.87 193,755 -0.47(-3.53%)
Jun 16, 2020 13.54 13.78 13.07 13.34 235,590 +0.34(+2.60%)
Jun 15, 2020 12.13 13.17 12.11 13.00 174,105 +0.42(+3.34%)
Jun 12, 2020 12.98 13.29 12.24 12.58 218,250 +0.16(+1.25%)
Jun 11, 2020 12.81 13.48 12.39 12.43 410,459 -1.24(-9.09%)
Jun 10, 2020 13.91 14.05 13.42 13.67 294,433 -0.23(-1.64%)
Jun 09, 2020 13.89 14.06 13.57 13.90 250,956 -0.24(-1.68%)
Jun 08, 2020 13.76 14.33 13.68 14.13 395,674 +0.68(+5.02%)
Jun 05, 2020 13.52 14.00 13.34 13.46 326,609 +0.46(+3.51%)
Jun 04, 2020 12.32 13.22 12.29 13.00 243,098 +0.56(+4.48%)
Jun 03, 2020 12.57 12.84 12.37 12.44 233,731 +0.14(+1.11%)
Jun 02, 2020 11.96 12.42 11.91 12.31 256,606 +0.42(+3.54%)
Jun 01, 2020 11.91 12.20 11.71 11.89 295,335 +0.05(+0.39%)
May 29, 2020 11.78 12.07 11.52 11.84 336,570 -0.08(-0.69%)
May 28, 2020 13.03 13.03 11.84 11.92 245,803 -0.93(-7.25%)
May 27, 2020 12.04 12.97 11.90 12.85 434,682 +1.11(+9.41%)
May 26, 2020 11.38 11.87 11.27 11.75 454,293 +0.74(+6.72%)
May 22, 2020 11.42 11.46 10.53 11.01 436,501 -0.32(-2.82%)
May 21, 2020 10.43 11.56 10.36 11.33 1,070,458 +0.90(+8.58%)
May 20, 2020 10.58 10.77 10.34 10.43 529,885 +0.09(+0.88%)
May 19, 2020 10.66 10.66 10.30 10.34 270,997 -0.30(-2.83%)
May 18, 2020 10.80 10.96 10.38 10.64 548,990 +0.28(+2.73%)
May 15, 2020 10.63 11.09 10.10 10.36 563,686 -0.90(-8.03%)
May 14, 2020 10.94 11.32 10.22 11.27 506,693 +0.08(+0.74%)
May 13, 2020 11.69 12.06 11.07 11.18 608,764 -0.58(-4.97%)
May 12, 2020 12.49 12.51 11.74 11.77 320,721 -0.68(-5.43%)
May 11, 2020 13.42 13.48 12.33 12.44 252,362 -0.90(-6.71%)
May 08, 2020 11.99 13.45 11.97 13.34 402,461 +1.50(+12.65%)
May 07, 2020 12.22 12.33 11.69 11.84 400,001 -0.25(-2.04%)
May 06, 2020 13.30 13.70 11.27 12.09 624,561 -2.04(-14.42%)
May 05, 2020 14.46 14.76 13.97 14.12 183,737 -0.21(-1.47%)
May 04, 2020 14.93 15.34 14.14 14.33 199,582 -0.40(-2.73%)
May 01, 2020 15.23 15.53 14.44 14.74 253,823 -0.77(-4.95%)
Apr 30, 2020 16.62 16.62 15.48 15.50 229,077 -1.39(-8.22%)
Apr 29, 2020 16.06 17.11 15.68 16.89 213,643 +1.26(+8.07%)
Apr 28, 2020 15.23 15.80 15.07 15.63 204,773 +0.74(+4.97%)
Apr 27, 2020 14.23 14.94 13.98 14.89 159,189 +0.93(+6.68%)
Apr 24, 2020 13.70 14.09 13.39 13.96 134,737 +0.24(+1.73%)
Apr 23, 2020 12.57 13.83 12.57 13.72 253,087 +1.13(+9.00%)
Apr 22, 2020 13.22 13.22 12.45 12.59 135,748 -0.25(-1.92%)
Apr 21, 2020 13.26 13.86 12.61 12.84 199,745 -0.70(-5.20%)
Apr 20, 2020 14.24 14.47 13.36 13.54 159,004 -0.84(-5.84%)
Apr 17, 2020 14.19 14.61 14.04 14.38 235,106 +0.49(+3.55%)
Apr 16, 2020 14.02 14.12 13.25 13.89 264,840 -0.11(-0.78%)
Apr 15, 2020 15.60 15.60 13.85 14.00 195,982 -1.93(-12.11%)
Apr 14, 2020 15.94 16.18 15.37 15.92 147,422 +0.49(+3.20%)
Apr 13, 2020 16.24 16.24 15.41 15.43 143,285 -0.81(-5.01%)
Apr 09, 2020 15.87 16.88 15.87 16.24 259,514 +0.52(+3.31%)
Apr 08, 2020 16.34 16.54 15.59 15.72 270,936 -0.56(-3.42%)
Apr 07, 2020 17.02 17.21 16.09 16.28 322,379 -0.39(-2.36%)
Apr 06, 2020 16.26 16.81 16.16 16.67 218,093 +1.03(+6.60%)
Apr 03, 2020 15.36 15.98 15.01 15.64 200,300 +0.18(+1.18%)
Apr 02, 2020 16.23 16.65 14.98 15.46 352,454 -0.83(-5.10%)
Apr 01, 2020 16.84 17.01 15.94 16.29 308,730 -0.84(-4.91%)
Mar 31, 2020 16.34 17.23 16.33 17.13 314,103 +0.73(+4.43%)
Mar 30, 2020 16.24 16.66 15.34 16.40 236,363 +0.35(+2.20%)
Mar 27, 2020 15.92 16.28 15.40 16.05 191,642 +0.01(+0.06%)
Mar 26, 2020 15.11 16.81 15.11 16.04 262,255 +1.00(+6.68%)
Mar 25, 2020 16.75 17.30 14.85 15.04 268,155 -1.52(-9.18%)
Mar 24, 2020 16.87 17.08 15.11 16.56 316,850 +0.32(+1.95%)
Mar 23, 2020 15.87 16.59 14.80 16.24 335,508 +0.53(+3.40%)
Mar 20, 2020 15.13 16.26 14.97 15.71 563,544 +0.55(+3.64%)
Mar 19, 2020 17.79 18.67 15.00 15.16 477,660 -2.46(-13.97%)
Mar 18, 2020 16.18 18.09 14.87 17.62 399,558 +1.00(+6.05%)
Mar 17, 2020 14.56 16.65 13.54 16.61 363,550 +2.44(+17.24%)
Mar 16, 2020 9.048 15.36 9.048 14.17 348,387 -1.28(-8.31%)
Mar 13, 2020 13.97 15.60 12.73 15.45 423,404 +2.22(+16.75%)
Mar 12, 2020 13.75 14.32 13.02 13.24 351,320 -1.43(-9.75%)
Mar 11, 2020 14.78 15.19 14.35 14.67 201,883 -0.53(-3.51%)
Mar 10, 2020 16.08 16.08 14.40 15.20 225,012 -0.31(-1.98%)
Mar 09, 2020 16.28 16.87 15.48 15.51 255,023 -1.86(-10.73%)
Mar 06, 2020 16.37 17.45 16.36 17.37 260,717 +0.43(+2.51%)
Mar 05, 2020 16.44 17.11 16.42 16.95 262,037 -0.10(-0.58%)
Mar 04, 2020 16.63 17.11 16.30 17.05 166,083 +0.61(+3.69%)
Mar 03, 2020 17.08 17.60 16.25 16.44 229,406 -0.81(-4.67%)
Mar 02, 2020 16.72 17.35 16.48 17.25 148,151 +0.62(+3.76%)
Feb 28, 2020 16.65 16.96 16.35 16.62 296,858 +0.02(+0.11%)
Feb 27, 2020 16.78 17.33 16.44 16.60 292,493 -0.52(-3.01%)
Feb 26, 2020 17.37 17.56 16.98 17.12 236,447 -0.12(-0.68%)
Feb 25, 2020 17.62 17.68 17.14 17.24 235,931 -0.37(-2.11%)
Feb 24, 2020 17.46 17.74 17.04 17.61 267,955 -0.72(-3.95%)
Feb 21, 2020 18.68 18.75 18.06 18.33 134,061 -0.47(-2.50%)
Feb 20, 2020 18.22 19.13 18.13 18.80 164,363 +0.46(+2.52%)
Feb 19, 2020 18.51 18.65 18.19 18.34 225,581 -0.21(-1.15%)
Feb 18, 2020 18.77 19.17 18.33 18.55 236,746 -0.24(-1.28%)
Feb 14, 2020 19.46 19.46 18.32 18.79 294,316 -0.57(-2.94%)
Feb 13, 2020 22.20 22.36 19.13 19.36 415,289 -2.41(-11.06%)
Feb 12, 2020 22.21 22.25 21.43 21.77 163,893 -0.19(-0.87%)
Feb 11, 2020 21.62 22.09 21.62 21.96 101,079 +0.33(+1.51%)
Feb 10, 2020 21.72 21.94 21.39 21.63 150,217 -0.20(-0.91%)
Feb 07, 2020 21.99 21.99 21.37 21.83 100,905 -0.25(-1.15%)
Feb 06, 2020 22.20 22.34 21.95 22.09 129,800 +0.06(+0.29%)
Feb 05, 2020 21.21 22.08 21.11 22.02 158,632 +1.10(+5.28%)
Feb 04, 2020 20.69 21.27 20.66 20.92 157,257 +0.57(+2.80%)
Feb 03, 2020 20.63 20.64 20.01 20.35 279,388 -0.12(-0.57%)
Jan 31, 2020 20.59 20.89 20.29 20.47 161,912 -0.28(-1.35%)
Jan 30, 2020 20.59 20.77 20.30 20.75 79,087 -0.02(-0.09%)
Jan 29, 2020 21.04 21.08 20.67 20.77 101,610 -0.25(-1.21%)
Jan 28, 2020 21.22 21.34 21.02 21.02 80,688 -0.06(-0.30%)
Jan 27, 2020 21.23 21.53 21.08 21.08 86,743 -0.54(-2.51%)
Jan 24, 2020 22.42 22.56 21.46 21.62 132,956 -0.70(-3.14%)
Jan 23, 2020 22.00 22.42 21.32 22.33 227,380 +0.29(+1.33%)
Jan 22, 2020 22.21 22.21 21.86 22.03 77,303 -0.15(-0.69%)
Jan 21, 2020 22.66 22.66 22.17 22.19 114,561 -0.52(-2.27%)
Jan 17, 2020 22.95 23.11 22.64 22.70 139,587 -0.14(-0.59%)
Jan 16, 2020 22.91 23.42 22.82 22.84 127,934 +0.13(+0.56%)
Jan 15, 2020 22.31 22.74 22.31 22.71 116,427 +0.26(+1.17%)
Jan 14, 2020 22.15 22.66 22.02 22.45 119,722 +0.14(+0.65%)
Jan 13, 2020 21.99 22.32 21.76 22.30 117,665 +0.36(+1.65%)
Jan 10, 2020 22.44 22.57 21.89 21.94 167,438 -0.62(-2.73%)
Jan 09, 2020 22.78 22.92 22.48 22.56 192,492 -0.19(-0.84%)
Jan 08, 2020 22.69 22.88 22.39 22.75 164,955 -0.13(-0.55%)
Jan 07, 2020 22.98 23.14 22.73 22.87 203,779 -0.07(-0.32%)
Jan 06, 2020 22.52 23.08 22.21 22.95 192,437 +0.32(+1.40%)
Jan 03, 2020 22.34 22.70 22.21 22.63 187,663 +0.01(+0.04%)
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.