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 (%)
Sep 29, 2006	16.93	17.82	16.93	17.67	855,067	+0.62(+3.64%)
Sep 28, 2006	17.37	17.50	16.86	17.05	794,541	-0.34(-1.96%)
Sep 27, 2006	17.23	17.68	17.12	17.39	1,090,768	+0.16(+0.93%)
Sep 26, 2006	16.60	17.39	16.55	17.23	1,279,258	+0.48(+2.84%)
Sep 25, 2006	17.36	17.43	16.23	16.75	1,233,970	-0.83(-4.71%)
Sep 22, 2006	18.44	18.51	17.54	17.58	941,840	-0.93(-5.00%)
Sep 21, 2006	19.10	19.37	18.44	18.51	713,961	-0.61(-3.19%)
Sep 20, 2006	19.26	19.70	18.92	19.12	1,029,193	-0.13(-0.70%)
Sep 19, 2006	19.66	19.96	18.82	19.25	1,040,742	-0.46(-2.34%)
Sep 18, 2006	19.33	20.00	19.14	19.71	1,095,788	+0.34(+1.74%)
Sep 15, 2006	19.78	20.02	18.97	19.37	1,265,424	-0.31(-1.55%)
Sep 14, 2006	19.79	19.84	19.37	19.68	789,164	-0.11(-0.55%)
Sep 13, 2006	19.37	20.08	19.22	19.79	832,041	+0.40(+2.08%)
Sep 12, 2006	18.90	19.48	18.89	19.38	873,115	+0.39(+2.07%)
Sep 11, 2006	19.56	19.56	18.90	18.99	1,007,105	-0.57(-2.91%)
Sep 08, 2006	20.04	20.04	19.41	19.56	707,942	-0.48(-2.40%)
Sep 07, 2006	20.41	20.52	19.72	20.04	1,059,657	-0.49(-2.37%)
Sep 06, 2006	21.97	21.97	20.49	20.53	2,083,353	-1.56(-7.05%)
Sep 05, 2006	21.57	22.10	21.25	22.09	1,208,254	+0.57(+2.64%)

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.