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 (%)
Dec 31, 2007	23.59	23.64	22.98	23.18	270,376	-0.38(-1.62%)
Dec 28, 2007	23.71	23.93	23.30	23.56	229,786	-0.03(-0.13%)
Dec 27, 2007	23.60	24.03	23.48	23.59	320,203	+0.07(+0.29%)
Dec 26, 2007	23.74	23.87	23.29	23.52	309,248	-0.29(-1.24%)
Dec 24, 2007	23.26	23.85	23.13	23.82	207,168	+0.55(+2.38%)
Dec 21, 2007	23.28	23.76	23.09	23.26	801,185	+0.33(+1.42%)
Dec 20, 2007	22.68	22.99	22.02	22.94	375,986	+0.54(+2.40%)
Dec 19, 2007	21.95	22.76	21.95	22.40	432,505	+0.47(+2.12%)
Dec 18, 2007	21.92	22.02	21.34	21.94	375,816	+0.15(+0.69%)
Dec 17, 2007	21.99	22.24	21.62	21.79	501,626	-0.37(-1.68%)
Dec 14, 2007	21.86	22.49	21.86	22.16	3,572,654	+0.14(+0.63%)
Dec 13, 2007	21.75	22.04	21.54	22.02	475,013	+0.27(+1.24%)
Dec 12, 2007	21.68	22.14	21.47	21.75	1,244,051	+1.03(+5.00%)
Dec 11, 2007	21.16	21.25	20.69	20.71	499,809	-0.48(-2.27%)
Dec 10, 2007	21.10	21.39	21.04	21.20	351,557	+0.19(+0.89%)
Dec 07, 2007	21.29	21.39	20.98	21.01	341,562	-0.22(-1.05%)
Dec 06, 2007	20.86	21.27	20.73	21.23	457,865	+0.41(+1.96%)
Dec 05, 2007	21.49	21.67	20.61	20.82	648,287	-0.29(-1.40%)
Dec 04, 2007	21.53	21.63	20.90	21.12	511,279	-0.48(-2.20%)

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.