Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.40 20.69 20.17 20.22 193,819 -0.31(-1.50%)
Jul 30, 2012 20.46 20.64 20.04 20.53 162,720 +0.03(+0.16%)
Jul 27, 2012 19.49 20.66 19.41 20.50 244,314 +1.13(+5.86%)
Jul 26, 2012 19.48 19.70 19.28 19.36 158,439 +0.09(+0.44%)
Jul 25, 2012 19.16 19.41 18.72 19.28 248,507 -0.09(-0.44%)
Jul 24, 2012 19.68 19.68 19.02 19.36 313,780 -0.19(-0.98%)
Jul 23, 2012 19.67 19.70 19.45 19.56 148,466 -0.31(-1.56%)
Jul 20, 2012 20.10 20.24 19.79 19.86 187,369 -0.39(-1.95%)
Jul 19, 2012 20.24 20.56 20.24 20.26 148,983 +0.02(+0.11%)
Jul 18, 2012 20.41 20.67 20.18 20.24 206,390 -0.14(-0.68%)
Jul 17, 2012 20.53 20.77 20.26 20.38 179,619 -0.11(-0.55%)
Jul 16, 2012 21.16 21.16 20.34 20.49 310,716 -0.68(-3.20%)
Jul 13, 2012 21.21 21.65 21.14 21.16 149,462 -0.06(-0.30%)
Jul 12, 2012 21.43 21.53 20.92 21.23 211,935 -0.37(-1.70%)
Jul 11, 2012 21.71 21.93 21.35 21.60 190,003 -0.19(-0.86%)
Jul 10, 2012 21.89 22.05 21.24 21.78 337,469 -0.11(-0.49%)
Jul 09, 2012 22.83 22.83 21.85 21.89 338,545 -0.94(-4.11%)
Jul 06, 2012 22.84 23.06 22.82 22.83 89,767 -0.33(-1.43%)
Jul 05, 2012 23.15 23.37 22.99 23.16 133,503 -0.09(-0.37%)
Jul 03, 2012 22.51 23.37 22.51 23.24 132,664 +0.73(+3.27%)
Jul 02, 2012 22.50 22.74 21.84 22.51 294,233 -0.21(-0.94%)
Jun 29, 2012 22.48 22.82 22.22 22.72 240,442 +0.68(+3.09%)
Jun 28, 2012 21.57 22.07 21.55 22.04 132,712 +0.30(+1.40%)
Jun 27, 2012 22.25 22.39 21.22 21.73 283,969 -0.44(-1.96%)
Jun 26, 2012 21.89 22.29 21.76 22.17 262,368 +0.22(+0.99%)
Jun 25, 2012 21.89 21.98 21.51 21.95 93,540 -0.22(-0.98%)
Jun 22, 2012 22.18 22.33 22.00 22.17 148,539 +0.15(+0.67%)
Jun 21, 2012 22.81 22.85 21.90 22.02 114,264 -0.75(-3.31%)
Jun 20, 2012 22.95 23.04 22.69 22.77 57,075 -0.25(-1.08%)
Jun 19, 2012 22.47 23.16 22.38 23.02 125,858 +0.59(+2.63%)
Jun 18, 2012 22.52 22.81 22.39 22.43 95,365 -0.25(-1.12%)
Jun 15, 2012 22.27 22.76 22.26 22.69 256,312 +0.33(+1.50%)
Jun 14, 2012 22.38 22.51 22.20 22.35 122,611 +0.08(+0.36%)
Jun 13, 2012 22.64 22.64 22.20 22.28 165,642 -0.36(-1.59%)
Jun 12, 2012 22.53 22.65 22.37 22.64 201,372 +0.15(+0.66%)
Jun 11, 2012 23.27 23.35 22.46 22.49 164,219 -0.69(-2.98%)
Jun 08, 2012 23.27 23.35 22.96 23.18 86,903 -0.08(-0.34%)
Jun 07, 2012 23.62 23.79 23.24 23.26 127,390 -0.17(-0.72%)
Jun 06, 2012 23.19 23.51 23.07 23.43 163,019 +0.27(+1.17%)
Jun 05, 2012 23.02 23.35 22.92 23.16 133,588 +0.01(+0.02%)
Jun 04, 2012 23.23 23.29 22.83 23.15 185,050 +0.00(+0.00%)
Jun 01, 2012 22.82 23.27 22.51 23.15 295,164 +0.04(+0.18%)
May 31, 2012 23.54 23.54 23.07 23.11 174,273 -0.38(-1.60%)
May 30, 2012 23.55 23.85 23.24 23.48 222,898 -0.34(-1.43%)
May 29, 2012 23.72 23.93 23.32 23.82 465,734 +0.03(+0.11%)
May 25, 2012 23.63 24.12 23.54 23.80 205,334 +0.21(+0.90%)
May 24, 2012 23.76 23.76 23.27 23.59 169,886 -0.10(-0.43%)
May 23, 2012 23.48 23.77 23.11 23.69 305,919 +0.06(+0.27%)
May 22, 2012 24.10 24.17 23.48 23.62 322,199 -0.39(-1.61%)
May 21, 2012 23.95 24.20 23.62 24.01 355,010 +0.23(+0.96%)
May 18, 2012 24.09 24.41 23.69 23.78 380,718 -0.40(-1.65%)
May 17, 2012 24.58 24.85 24.17 24.18 292,043 -0.45(-1.81%)
May 16, 2012 25.20 25.39 24.51 24.63 248,565 -0.56(-2.21%)
May 15, 2012 25.42 25.54 24.82 25.18 421,335 -0.31(-1.23%)
May 14, 2012 25.31 25.98 25.31 25.50 239,602 +0.06(+0.23%)
May 11, 2012 24.84 25.63 24.84 25.44 179,043 +0.44(+1.74%)
May 10, 2012 25.26 25.65 24.89 25.00 317,822 -0.16(-0.63%)
May 09, 2012 25.01 25.20 24.69 25.16 360,560 -0.22(-0.88%)
May 08, 2012 25.52 26.10 24.69 25.38 744,043 -1.00(-3.78%)
May 07, 2012 25.92 26.49 25.79 26.38 136,764 +0.27(+1.04%)
May 04, 2012 26.35 26.42 25.85 26.11 154,594 -0.42(-1.58%)
May 03, 2012 26.75 26.82 26.27 26.53 155,284 -0.21(-0.77%)
May 02, 2012 26.46 26.76 26.36 26.74 136,261 +0.17(+0.64%)
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.