Andersons Inc (NQ: ANDE )

57.37 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.00 27.00 26.60 26.74 142,823 -0.31(-1.16%)
Apr 27, 2012 27.05 27.33 26.76 27.06 127,233 -0.01(-0.04%)
Apr 26, 2012 26.87 27.12 26.53 27.07 216,532 +0.24(+0.89%)
Apr 25, 2012 26.54 27.10 26.37 26.83 207,983 +0.51(+1.96%)
Apr 24, 2012 26.16 26.46 25.99 26.31 165,384 +0.24(+0.94%)
Apr 23, 2012 26.15 26.33 25.70 26.07 238,196 -0.45(-1.68%)
Apr 20, 2012 26.57 26.66 26.20 26.51 187,613 +0.30(+1.13%)
Apr 19, 2012 26.32 27.24 26.01 26.22 406,686 -0.01(-0.04%)
Apr 18, 2012 25.79 26.38 25.49 26.23 390,883 -0.15(-0.58%)
Apr 17, 2012 25.76 26.66 25.52 26.38 300,874 +0.72(+2.81%)
Apr 16, 2012 25.47 25.85 25.18 25.66 187,419 +0.24(+0.96%)
Apr 13, 2012 25.61 25.75 25.35 25.42 226,255 -0.27(-1.05%)
Apr 12, 2012 25.70 26.08 25.67 25.69 247,085 -0.08(-0.31%)
Apr 11, 2012 25.53 25.79 25.31 25.77 209,666 +0.54(+2.12%)
Apr 10, 2012 25.54 25.87 25.02 25.23 246,514 -0.48(-1.88%)
Apr 09, 2012 25.47 25.87 25.37 25.71 189,352 -0.12(-0.45%)
Apr 05, 2012 25.87 25.89 25.60 25.83 150,356 -0.07(-0.27%)
Apr 04, 2012 25.91 26.14 25.67 25.90 260,709 -0.37(-1.39%)
Apr 03, 2012 26.10 26.44 25.84 26.27 367,953 +0.09(+0.34%)
Apr 02, 2012 25.72 26.39 25.72 26.18 397,052 +0.34(+1.31%)
Mar 30, 2012 25.82 25.92 25.47 25.84 376,021 +0.21(+0.83%)
Mar 29, 2012 25.02 25.68 24.95 25.62 172,387 +0.44(+1.73%)
Mar 28, 2012 25.46 25.71 25.05 25.19 305,695 -0.29(-1.14%)
Mar 27, 2012 25.47 25.81 25.46 25.48 169,650 -0.01(-0.02%)
Mar 26, 2012 25.87 25.91 25.42 25.48 190,183 -0.04(-0.14%)
Mar 23, 2012 25.49 25.57 25.18 25.52 124,172 +0.04(+0.17%)
Mar 22, 2012 25.57 25.74 25.20 25.48 178,129 -0.27(-1.05%)
Mar 21, 2012 25.86 25.92 25.43 25.75 280,454 -0.04(-0.14%)
Mar 20, 2012 25.37 25.84 24.99 25.79 289,990 +0.26(+1.02%)
Mar 19, 2012 25.14 25.66 24.87 25.53 309,075 +0.43(+1.73%)
Mar 16, 2012 25.28 25.29 24.87 25.09 449,217 -0.22(-0.89%)
Mar 15, 2012 24.38 25.56 24.17 25.32 678,704 +0.96(+3.94%)
Mar 14, 2012 24.36 24.48 24.26 24.36 233,252 -0.08(-0.32%)
Mar 13, 2012 24.04 24.45 23.81 24.44 296,904 +0.63(+2.64%)
Mar 12, 2012 23.64 23.96 23.55 23.81 274,610 +0.21(+0.87%)
Mar 09, 2012 23.44 23.94 23.34 23.60 166,876 +0.13(+0.56%)
Mar 08, 2012 23.27 23.50 22.61 23.47 230,000 +0.39(+1.67%)
Mar 07, 2012 22.64 23.21 22.46 23.08 227,123 +0.59(+2.63%)
Mar 06, 2012 22.84 23.06 22.24 22.49 373,152 -0.62(-2.68%)
Mar 05, 2012 23.01 23.63 22.90 23.11 540,415 -0.02(-0.07%)
Mar 02, 2012 22.92 23.26 22.68 23.13 566,261 +0.23(+1.02%)
Mar 01, 2012 22.77 23.36 22.53 22.89 442,336 +0.10(+0.44%)
Feb 29, 2012 22.77 23.52 22.77 22.79 384,036 +0.17(+0.75%)
Feb 28, 2012 22.88 22.94 22.49 22.62 496,349 -0.33(-1.45%)
Feb 27, 2012 23.41 23.42 22.54 22.96 413,268 -0.97(-4.07%)
Feb 24, 2012 24.25 24.30 23.88 23.93 242,518 -0.36(-1.50%)
Feb 23, 2012 23.44 24.75 23.35 24.29 459,922 +0.95(+4.08%)
Feb 22, 2012 23.27 23.54 23.18 23.34 322,888 +0.08(+0.36%)
Feb 21, 2012 22.21 23.27 22.18 23.26 499,480 +1.08(+4.89%)
Feb 17, 2012 22.28 22.28 22.02 22.17 224,274 -0.02(-0.10%)
Feb 16, 2012 22.08 22.29 21.76 22.19 232,388 +0.17(+0.77%)
Feb 15, 2012 22.66 22.68 21.97 22.03 373,954 -0.49(-2.18%)
Feb 14, 2012 22.63 22.64 22.40 22.52 219,865 -0.11(-0.49%)
Feb 13, 2012 22.92 23.11 22.49 22.63 331,208 -0.15(-0.67%)
Feb 10, 2012 22.50 22.97 22.04 22.78 442,092 +0.12(+0.54%)
Feb 09, 2012 23.01 23.93 21.99 22.66 1,060,998 -0.75(-3.19%)
Feb 08, 2012 22.88 23.56 22.46 23.41 754,013 +0.56(+2.45%)
Feb 07, 2012 23.27 23.40 22.74 22.84 198,564 -0.43(-1.84%)
Feb 06, 2012 22.89 23.28 22.62 23.27 182,152 +0.35(+1.55%)
Feb 03, 2012 23.01 23.13 22.66 22.92 218,755 +0.31(+1.36%)
Feb 02, 2012 22.28 22.88 22.23 22.61 265,849 +0.25(+1.14%)
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.