Andersons Inc (NQ: ANDE )

49.06 -0.07 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.59 28.19 27.59 27.96 159,951 +0.29(+1.06%)
Apr 28, 2016 27.57 28.19 27.51 27.67 234,069 -0.03(-0.12%)
Apr 27, 2016 27.77 28.02 27.52 27.70 161,276 -0.11(-0.39%)
Apr 26, 2016 27.53 27.82 27.36 27.81 424,791 +0.33(+1.21%)
Apr 25, 2016 28.11 28.11 27.25 27.47 150,317 -0.75(-2.66%)
Apr 22, 2016 27.61 28.22 27.61 28.22 165,612 +0.73(+2.64%)
Apr 21, 2016 27.78 27.94 27.46 27.50 156,864 -0.16(-0.57%)
Apr 20, 2016 27.53 27.92 27.36 27.66 180,084 +0.04(+0.15%)
Apr 19, 2016 27.28 27.73 27.28 27.61 178,621 +0.53(+1.94%)
Apr 18, 2016 26.68 27.29 26.43 27.09 83,267 +0.17(+0.62%)
Apr 15, 2016 26.46 27.56 26.31 26.92 98,247 +0.31(+1.16%)
Apr 14, 2016 27.97 27.97 26.44 26.61 203,391 -1.29(-4.63%)
Apr 13, 2016 26.26 27.92 26.23 27.91 277,443 +1.76(+6.73%)
Apr 12, 2016 25.87 26.27 25.59 26.15 141,043 +0.23(+0.90%)
Apr 11, 2016 25.93 26.48 25.86 25.91 136,457 +0.13(+0.52%)
Apr 08, 2016 24.99 25.82 24.83 25.78 151,224 +1.09(+4.43%)
Apr 07, 2016 25.15 25.42 24.59 24.69 190,066 -0.64(-2.54%)
Apr 06, 2016 25.05 25.36 24.69 25.33 121,542 +0.32(+1.27%)
Apr 05, 2016 24.88 25.37 24.65 25.01 165,252 -0.18(-0.73%)
Apr 04, 2016 26.46 26.49 25.17 25.20 121,706 -1.23(-4.64%)
Apr 01, 2016 26.12 26.48 25.73 26.42 219,138 +0.22(+0.83%)
Mar 31, 2016 25.88 26.31 24.98 26.21 208,972 +0.27(+1.03%)
Mar 30, 2016 26.09 26.13 25.76 25.94 178,444 +0.14(+0.53%)
Mar 29, 2016 24.84 25.81 23.88 25.80 210,716 +0.79(+3.15%)
Mar 28, 2016 24.71 25.35 24.59 25.01 147,559 +0.46(+1.86%)
Mar 24, 2016 24.22 24.56 24.56 24.56 174,309 +0.09(+0.37%)
Mar 23, 2016 25.15 25.15 24.44 24.46 252,531 -0.86(-3.38%)
Mar 22, 2016 25.97 25.98 25.12 25.32 198,668 -0.86(-3.27%)
Mar 21, 2016 25.46 26.24 25.23 26.17 217,860 +0.76(+3.01%)
Mar 18, 2016 25.76 26.34 25.39 25.41 482,969 -0.14(-0.55%)
Mar 17, 2016 24.90 25.72 24.74 25.55 316,446 +0.71(+2.87%)
Mar 16, 2016 24.33 25.11 23.77 24.84 115,617 +0.51(+2.08%)
Mar 15, 2016 24.46 24.93 24.03 24.33 120,097 -0.43(-1.74%)
Mar 14, 2016 25.08 25.41 24.56 24.76 123,816 -0.48(-1.91%)
Mar 11, 2016 24.69 25.29 24.69 25.24 161,911 +0.83(+3.40%)
Mar 10, 2016 25.11 25.48 23.96 24.41 127,281 -0.70(-2.78%)
Mar 09, 2016 25.03 25.80 24.90 25.11 119,048 +0.30(+1.20%)
Mar 08, 2016 26.56 26.56 24.75 24.81 247,062 -1.95(-7.29%)
Mar 07, 2016 25.05 26.76 24.85 26.76 314,178 +1.66(+6.61%)
Mar 04, 2016 24.82 25.29 24.61 25.10 326,861 +0.56(+2.27%)
Mar 03, 2016 23.15 24.55 23.15 24.55 208,067 +1.38(+5.95%)
Mar 02, 2016 22.86 23.19 22.73 23.17 181,389 +0.31(+1.34%)
Mar 01, 2016 22.51 23.09 22.27 22.86 156,127 +0.57(+2.57%)
Feb 29, 2016 22.16 23.12 22.16 22.29 204,413 +0.18(+0.83%)
Feb 26, 2016 21.74 22.54 21.62 22.11 171,433 +0.29(+1.33%)
Feb 25, 2016 22.00 22.00 21.28 21.82 210,076 -0.28(-1.28%)
Feb 24, 2016 21.17 22.21 21.02 22.10 163,793 +0.66(+3.06%)
Feb 23, 2016 21.87 22.19 21.04 21.44 251,849 -0.46(-2.08%)
Feb 22, 2016 22.06 22.36 21.80 21.90 253,039 -0.07(-0.30%)
Feb 19, 2016 22.29 22.89 21.64 21.97 210,247 -0.41(-1.82%)
Feb 18, 2016 22.32 22.92 21.84 22.37 191,468 +0.18(+0.82%)
Feb 17, 2016 21.61 22.82 21.61 22.19 297,377 +0.61(+2.81%)
Feb 16, 2016 20.71 21.87 20.50 21.58 262,703 +1.12(+5.48%)
Feb 12, 2016 19.93 20.46 20.46 20.46 346,933 +0.53(+2.67%)
Feb 11, 2016 21.21 22.33 19.30 19.93 804,903 -2.43(-10.88%)
Feb 10, 2016 23.41 23.68 22.10 22.36 244,780 -0.89(-3.82%)
Feb 09, 2016 22.95 24.07 22.95 23.25 166,161 -0.17(-0.74%)
Feb 08, 2016 22.55 23.48 21.77 23.43 243,496 +0.54(+2.36%)
Feb 05, 2016 23.12 23.71 22.82 22.89 190,526 -0.36(-1.54%)
Feb 04, 2016 23.18 23.63 21.60 23.24 198,590 +0.08(+0.36%)
Feb 03, 2016 22.73 23.30 21.92 23.16 206,082 +0.61(+2.72%)
Feb 02, 2016 23.82 24.53 22.48 22.55 184,142 -1.56(-6.47%)
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.