Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

50.81 -5.33 (-9.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.71 13.14 12.64 12.99 471,425 +0.35(+2.74%)
May 28, 2009 12.88 12.88 11.90 12.64 755,464 -0.08(-0.65%)
May 27, 2009 12.99 13.56 12.55 12.72 840,320 -0.19(-1.44%)
May 26, 2009 12.24 13.16 12.15 12.91 877,431 +0.83(+6.90%)
May 22, 2009 11.57 12.49 11.49 12.07 530,822 +0.59(+5.14%)
May 21, 2009 11.68 11.74 11.32 11.48 628,939 -0.28(-2.42%)
May 20, 2009 11.70 12.52 11.70 11.77 716,754 +0.07(+0.57%)
May 19, 2009 11.80 11.99 11.48 11.70 703,456 -0.13(-1.09%)
May 18, 2009 11.38 11.88 11.29 11.83 648,433 +0.81(+7.32%)
May 15, 2009 10.79 11.71 10.69 11.02 728,260 +0.22(+2.06%)
May 14, 2009 10.25 11.18 10.19 10.80 534,689 +0.56(+5.51%)
May 13, 2009 10.65 10.79 9.995 10.24 735,085 -0.50(-4.67%)
May 12, 2009 10.81 11.03 10.65 10.74 689,741 -0.07(-0.67%)
May 11, 2009 11.00 11.16 10.48 10.81 606,979 -0.31(-2.79%)
May 08, 2009 10.34 11.21 9.959 11.12 1,036,049 +0.95(+9.30%)
May 07, 2009 10.15 10.67 9.716 10.18 1,765,796 +1.12(+12.40%)
May 06, 2009 9.281 9.379 8.981 9.053 726,199 -0.07(-0.79%)
May 05, 2009 9.302 9.447 9.038 9.126 736,473 -0.13(-1.40%)
May 04, 2009 8.572 9.396 8.567 9.255 587,266 +0.69(+8.03%)
May 01, 2009 8.314 8.640 8.277 8.567 354,900 +0.25(+3.05%)
Apr 30, 2009 8.402 8.572 8.195 8.314 518,740 -0.01(-0.06%)
Apr 29, 2009 8.096 8.433 8.081 8.319 349,481 +0.29(+3.61%)
Apr 28, 2009 8.096 8.205 7.853 8.029 727,136 -0.16(-1.90%)
Apr 27, 2009 8.189 8.453 8.050 8.184 428,739 -0.11(-1.31%)
Apr 24, 2009 8.252 8.484 8.081 8.293 463,772 +0.13(+1.58%)
Apr 23, 2009 8.484 8.619 8.060 8.164 699,273 -0.21(-2.53%)
Apr 22, 2009 7.657 8.671 7.657 8.376 1,192,962 +1.08(+14.82%)
Apr 21, 2009 6.963 7.354 6.932 7.294 368,427 +0.33(+4.75%)
Apr 20, 2009 7.207 7.300 6.850 6.963 364,441 -0.37(-5.08%)
Apr 17, 2009 7.605 7.605 7.088 7.336 945,650 -0.24(-3.21%)
Apr 16, 2009 7.377 7.817 7.196 7.579 955,440 -0.31(-3.93%)
Apr 15, 2009 7.993 8.050 7.760 7.889 522,632 -0.17(-2.12%)
Apr 14, 2009 8.267 8.365 7.915 8.060 401,745 -0.31(-3.65%)
Apr 13, 2009 8.236 8.391 7.988 8.365 343,942 +0.06(+0.75%)
Apr 09, 2009 7.626 8.324 7.626 8.303 444,197 +0.76(+10.08%)
Apr 08, 2009 7.786 8.014 7.403 7.543 647,276 -0.18(-2.28%)
Apr 07, 2009 7.538 7.838 7.460 7.719 426,045 +0.12(+1.63%)
Apr 06, 2009 7.486 7.626 7.434 7.595 359,415 +0.03(+0.41%)
Apr 03, 2009 7.827 7.827 7.346 7.563 550,666 -0.21(-2.66%)
Apr 02, 2009 7.444 8.019 7.274 7.770 533,893 +0.52(+7.21%)
Apr 01, 2009 7.238 7.274 7.010 7.248 923,517 -0.07(-0.92%)
Mar 31, 2009 6.969 7.569 6.969 7.315 451,977 +0.38(+5.52%)
Mar 30, 2009 7.046 7.108 6.601 6.932 445,711 -0.54(-7.20%)
Mar 26, 2009 7.455 7.620 7.279 7.470 596,404 +0.08(+1.05%)
Mar 25, 2009 7.165 7.398 7.020 7.393 814,453 +0.27(+3.85%)
Mar 24, 2009 7.010 7.191 6.891 7.119 573,434 +0.03(+0.36%)
Mar 23, 2009 6.865 7.119 6.834 7.093 571,288 +0.42(+6.36%)
Mar 20, 2009 6.963 7.046 6.667 6.668 384,385 -0.23(-3.37%)
Mar 19, 2009 6.989 7.139 6.689 6.901 599,036 -0.02(-0.30%)
Mar 18, 2009 6.741 6.984 6.534 6.922 408,675 +0.13(+1.98%)
Mar 17, 2009 6.824 6.824 6.343 6.787 424,075 +0.18(+2.66%)
Mar 16, 2009 6.570 6.808 6.565 6.612 362,394 +0.06(+0.95%)
Mar 13, 2009 6.472 6.701 6.343 6.549 361,201 +0.08(+1.28%)
Mar 12, 2009 6.105 6.529 6.105 6.467 499,341 +0.35(+5.66%)
Mar 11, 2009 6.405 6.674 6.105 6.120 541,791 -0.26(-4.06%)
Mar 10, 2009 6.177 6.487 6.027 6.379 540,968 +0.33(+5.38%)
Mar 09, 2009 5.908 6.234 5.908 6.053 296,673 +0.08(+1.30%)
Mar 06, 2009 5.763 6.105 5.691 5.975 473,447 +0.25(+4.34%)
Mar 05, 2009 6.063 6.141 5.711 5.727 369,401 -0.43(-7.05%)
Mar 04, 2009 6.027 6.296 6.027 6.161 435,586 +0.46(+8.08%)
Mar 02, 2009 6.301 6.472 5.696 5.701 532,635 -0.69(-10.84%)
Feb 27, 2009 6.389 6.710 6.280 6.394 255,732 -0.03(-0.48%)
Feb 26, 2009 6.668 6.767 6.415 6.425 170,826 -0.18(-2.66%)
Feb 25, 2009 6.943 7.031 6.555 6.601 274,370 -0.36(-5.20%)
Feb 24, 2009 6.689 6.979 6.637 6.963 561,372 +0.33(+4.99%)
Feb 23, 2009 6.989 7.108 6.622 6.632 207,296 -0.35(-4.97%)
Feb 20, 2009 7.088 7.248 6.751 6.979 431,179 -0.23(-3.16%)
Feb 19, 2009 7.144 7.372 7.139 7.207 189,642 +0.11(+1.53%)
Feb 18, 2009 7.527 7.631 6.922 7.098 431,621 -0.36(-4.85%)
Feb 17, 2009 7.889 7.998 7.460 7.460 273,713 -0.59(-7.33%)
Feb 13, 2009 8.086 8.334 8.039 8.050 123,866 -0.01(-0.06%)
Feb 12, 2009 7.807 8.112 7.786 8.055 143,475 +0.05(+0.65%)
Feb 11, 2009 8.252 8.371 7.946 8.003 305,191 -0.19(-2.34%)
Feb 10, 2009 8.515 8.588 8.117 8.195 377,917 -0.34(-3.94%)
Feb 09, 2009 8.769 9.043 8.438 8.531 249,029 -0.26(-2.94%)
Feb 06, 2009 8.231 9.312 8.091 8.790 503,938 -0.05(-0.59%)
Feb 05, 2009 8.536 9.157 8.350 8.841 232,330 +0.23(+2.64%)
Feb 04, 2009 8.691 8.903 8.438 8.614 442,073 -0.04(-0.42%)
Feb 03, 2009 9.007 9.110 8.619 8.650 259,557 -0.29(-3.30%)
Feb 02, 2009 8.412 8.981 8.407 8.945 257,497 +0.47(+5.49%)
Jan 30, 2009 8.495 8.552 8.226 8.479 221,890 +0.03(+0.31%)
Jan 29, 2009 8.893 8.924 8.365 8.453 191,745 -0.55(-6.09%)
Jan 28, 2009 8.541 9.136 8.448 9.002 281,392 +0.50(+5.90%)
Jan 27, 2009 8.008 8.536 8.008 8.500 135,339 +0.49(+6.14%)
Jan 26, 2009 7.786 8.381 7.786 8.008 181,960 +0.17(+2.11%)
Jan 23, 2009 7.651 7.915 7.558 7.843 140,952 +0.05(+0.66%)
Jan 22, 2009 7.884 8.070 7.543 7.791 147,582 -0.27(-3.34%)
Jan 21, 2009 7.548 8.164 7.398 8.060 342,128 +0.62(+8.27%)
Jan 20, 2009 7.988 8.070 7.382 7.444 341,278 -0.61(-7.52%)
Jan 16, 2009 7.905 8.101 7.698 8.050 258,394 +0.19(+2.37%)
Jan 15, 2009 7.491 7.967 7.450 7.864 298,022 +0.36(+4.83%)
Jan 14, 2009 7.776 7.910 7.419 7.501 419,898 -0.46(-5.78%)
Jan 13, 2009 8.096 8.101 7.832 7.962 407,187 -0.17(-2.04%)
Jan 12, 2009 8.800 8.800 7.926 8.127 531,266 -0.59(-6.82%)
Jan 09, 2009 9.209 9.214 8.691 8.722 273,108 -0.43(-4.75%)
Jan 08, 2009 9.162 9.260 8.852 9.157 211,770 -0.11(-1.23%)
Jan 07, 2009 9.141 9.509 8.991 9.271 429,696 -0.02(-0.17%)
Jan 06, 2009 8.805 9.498 8.759 9.286 659,160 +0.50(+5.71%)
Jan 05, 2009 8.831 8.903 8.552 8.784 445,293 -0.12(-1.34%)
Jan 02, 2009 8.484 8.960 8.386 8.903 302,342 +0.38(+4.43%)
Dec 31, 2008 8.417 8.640 8.179 8.526 462,779 +0.19(+2.30%)
Dec 30, 2008 8.277 8.453 7.998 8.334 491,727 -0.01(-0.06%)
Dec 29, 2008 8.536 8.627 8.205 8.339 317,104 -0.19(-2.24%)
Dec 26, 2008 8.774 9.028 8.407 8.531 238,778 -0.22(-2.54%)
Dec 24, 2008 8.365 8.846 8.293 8.753 137,192 +0.35(+4.12%)
Dec 23, 2008 8.867 8.945 8.117 8.407 541,242 -0.43(-4.86%)
Dec 22, 2008 9.798 9.798 8.557 8.836 416,871 -0.99(-10.06%)
Dec 19, 2008 9.819 9.866 9.369 9.824 762,382 +0.12(+1.23%)
Dec 18, 2008 9.302 9.981 9.302 9.705 533,338 +0.41(+4.40%)
Dec 17, 2008 8.702 9.472 8.702 9.297 674,548 +0.56(+6.46%)
Dec 16, 2008 8.422 8.795 8.350 8.733 592,828 +0.46(+5.50%)
Dec 15, 2008 8.608 8.841 8.076 8.277 572,817 -0.33(-3.85%)
Dec 12, 2008 7.217 8.878 7.201 8.608 992,186 +1.32(+18.10%)
Dec 11, 2008 7.491 7.946 7.191 7.289 373,085 -0.33(-4.34%)
Dec 10, 2008 6.901 7.957 6.886 7.620 531,394 +0.71(+10.25%)
Dec 09, 2008 6.855 7.403 6.855 6.912 603,438 -0.01(-0.07%)
Dec 08, 2008 6.420 6.959 6.420 6.917 797,338 +0.58(+9.23%)
Dec 05, 2008 6.037 6.394 5.975 6.332 698,532 +0.17(+2.68%)
Dec 04, 2008 6.156 6.441 5.986 6.167 964,554 -0.04(-0.67%)
Dec 03, 2008 6.066 6.384 5.949 6.208 528,608 -0.04(-0.66%)
Dec 02, 2008 5.820 6.270 5.696 6.249 450,779 +0.47(+8.15%)
Dec 01, 2008 6.493 6.529 5.768 5.779 498,833 -0.77(-11.77%)
Nov 28, 2008 6.622 6.751 6.374 6.549 280,766 -0.15(-2.24%)
Nov 26, 2008 5.970 6.725 5.510 6.700 1,456,614 -1.52(-18.45%)
Nov 25, 2008 7.957 8.215 7.853 8.215 460,187 +0.31(+3.86%)
Nov 24, 2008 7.315 8.008 7.196 7.910 435,412 +0.64(+8.75%)
Nov 21, 2008 7.201 7.455 6.731 7.274 647,173 +0.18(+2.48%)
Nov 20, 2008 7.972 8.055 7.082 7.098 303,612 -0.93(-11.54%)
Nov 19, 2008 8.583 8.862 8.019 8.024 317,375 -0.62(-7.13%)
Nov 18, 2008 8.640 9.002 8.205 8.640 453,822 +0.04(+0.42%)
Nov 17, 2008 9.028 9.028 8.598 8.603 358,773 -0.49(-5.40%)
Nov 14, 2008 9.674 9.736 9.033 9.095 537,921 -0.72(-7.38%)
Nov 13, 2008 9.638 9.928 8.696 9.819 667,529 +0.20(+2.10%)
Nov 12, 2008 10.43 10.86 9.576 9.617 450,624 -0.87(-8.33%)
Nov 11, 2008 10.29 10.71 10.13 10.49 672,590 -0.57(-5.19%)
Nov 10, 2008 11.82 11.82 10.93 11.07 482,431 -0.56(-4.85%)
Nov 07, 2008 11.81 11.92 11.39 11.63 391,541 -0.13(-1.14%)
Nov 06, 2008 12.16 12.37 11.74 11.76 467,161 -0.57(-4.61%)
Nov 05, 2008 13.17 13.36 12.05 12.33 1,041,676 +0.28(+2.36%)
Nov 04, 2008 13.56 13.56 11.99 12.05 775,418 -1.23(-9.24%)
Nov 03, 2008 13.40 14.05 13.08 13.27 536,605 -0.50(-3.64%)
Oct 31, 2008 12.82 14.05 12.72 13.78 638,726 +0.83(+6.43%)
Oct 30, 2008 13.29 13.45 12.33 12.94 658,742 -0.06(-0.48%)
Oct 29, 2008 12.64 13.88 12.54 13.01 1,211,600 -2.41(-15.61%)
Oct 28, 2008 14.43 15.42 14.18 15.41 419,971 +1.20(+8.41%)
Oct 27, 2008 14.68 15.06 14.22 14.22 355,091 -0.61(-4.08%)
Oct 24, 2008 14.74 15.36 14.07 14.82 431,341 -0.84(-5.35%)
Oct 23, 2008 16.45 16.68 14.85 15.66 498,338 -0.76(-4.63%)
Oct 22, 2008 16.93 17.22 15.99 16.42 623,162 -0.80(-4.63%)
Oct 21, 2008 17.32 17.82 17.02 17.22 640,769 +0.11(+0.67%)
Oct 20, 2008 16.53 17.21 16.21 17.10 334,081 +0.93(+5.72%)
Oct 17, 2008 15.75 17.10 14.85 16.18 334,789 -0.19(-1.14%)
Oct 16, 2008 15.53 16.70 14.93 16.36 508,438 +0.89(+5.75%)
Oct 15, 2008 16.90 17.07 15.36 15.47 337,621 -1.69(-9.83%)
Oct 14, 2008 17.42 17.85 16.80 17.16 506,020 -0.05(-0.27%)
Oct 13, 2008 15.41 17.23 15.10 17.21 544,146 +2.31(+15.53%)
Oct 10, 2008 14.69 15.31 14.10 14.89 800,452 +0.07(+0.49%)
Oct 09, 2008 15.58 16.30 14.81 14.82 628,101 -0.75(-4.82%)
Oct 08, 2008 15.39 16.02 14.80 15.57 793,673 -0.05(-0.30%)
Oct 07, 2008 16.90 16.90 15.55 15.62 568,758 -0.39(-2.46%)
Oct 06, 2008 16.29 16.35 14.90 16.01 906,341 -0.46(-2.76%)
Oct 03, 2008 16.79 17.71 16.45 16.47 455,731 -0.21(-1.24%)
Oct 02, 2008 18.08 18.10 16.45 16.67 998,288 -1.42(-7.86%)
Oct 01, 2008 18.18 18.62 17.85 18.10 516,336 -0.12(-0.68%)
Sep 30, 2008 18.52 18.54 17.85 18.22 694,301 -0.27(-1.48%)
Sep 29, 2008 19.43 19.63 17.65 18.49 796,753 -1.36(-6.85%)
Sep 26, 2008 20.11 20.11 19.46 19.86 369,059 -0.30(-1.49%)
Sep 25, 2008 20.74 20.83 19.71 20.16 655,790 -0.72(-3.44%)
Sep 24, 2008 20.98 21.09 20.45 20.87 261,759 -0.13(-0.62%)
Sep 23, 2008 21.06 21.35 20.48 21.00 579,577 -0.01(-0.02%)
Sep 22, 2008 21.82 21.93 20.98 21.01 435,967 -0.86(-3.95%)
Sep 19, 2008 24.61 25.08 21.87 21.87 1,918,064 -1.62(-6.89%)
Sep 18, 2008 21.89 23.81 21.57 23.49 1,486,622 +1.86(+8.58%)
Sep 17, 2008 21.79 22.19 21.41 21.64 761,157 -0.46(-2.08%)
Sep 16, 2008 20.54 22.14 20.33 22.10 836,609 +1.39(+6.72%)
Sep 15, 2008 21.44 21.44 20.60 20.70 491,439 -1.02(-4.71%)
Sep 12, 2008 21.30 21.90 21.30 21.73 474,421 +0.41(+1.94%)
Sep 11, 2008 21.28 21.61 20.94 21.31 326,670 -0.09(-0.41%)
Sep 10, 2008 21.80 21.97 20.96 21.40 718,278 -0.19(-0.89%)
Sep 09, 2008 23.56 23.80 21.51 21.59 969,574 -2.05(-8.66%)
Sep 08, 2008 23.11 23.74 22.76 23.64 408,822 +0.38(+1.65%)
Sep 05, 2008 23.34 23.44 22.79 23.26 598,742 -0.07(-0.31%)
Sep 04, 2008 23.70 23.78 22.99 23.33 506,640 -0.41(-1.72%)
Sep 03, 2008 23.59 24.38 23.34 23.74 596,891 +0.11(+0.46%)
Sep 02, 2008 23.61 23.73 23.12 23.63 659,094 +0.37(+1.60%)
Aug 29, 2008 23.50 23.78 23.18 23.26 309,529 -0.26(-1.12%)
Aug 28, 2008 23.26 23.74 23.21 23.52 324,797 +0.26(+1.13%)
Aug 27, 2008 22.81 23.28 22.81 23.26 447,737 +0.55(+2.44%)
Aug 26, 2008 23.23 23.27 22.49 22.71 600,405 -0.32(-1.37%)
Aug 25, 2008 23.03 23.27 22.56 23.02 356,245 -0.09(-0.38%)
Aug 22, 2008 22.74 23.25 22.49 23.11 513,065 +0.19(+0.84%)
Aug 21, 2008 23.03 23.48 22.74 22.92 568,824 -0.37(-1.58%)
Aug 20, 2008 23.06 23.54 22.72 23.29 405,835 +0.22(+0.96%)
Aug 19, 2008 23.09 23.26 22.50 23.06 307,178 -0.13(-0.58%)
Aug 18, 2008 23.12 23.50 22.84 23.20 510,237 +0.38(+1.68%)
Aug 15, 2008 23.80 23.80 22.47 22.81 493,766 -0.87(-3.67%)
Aug 14, 2008 23.07 23.90 22.99 23.68 387,899 +0.31(+1.33%)
Aug 13, 2008 22.94 23.49 22.84 23.37 454,345 +0.06(+0.24%)
Aug 12, 2008 23.43 23.79 22.77 23.32 567,353 -0.59(-2.49%)
Aug 11, 2008 24.12 24.21 23.49 23.91 461,689 -0.26(-1.07%)
Aug 08, 2008 23.22 24.46 22.88 24.17 786,316 +1.07(+4.61%)
Aug 07, 2008 24.31 24.54 22.87 23.10 843,349 -1.15(-4.76%)
Aug 06, 2008 24.14 24.55 23.74 24.26 943,450 +0.48(+2.00%)
Aug 05, 2008 24.27 24.27 23.64 23.78 658,305 -0.07(-0.28%)
Aug 04, 2008 24.05 24.29 23.67 23.85 781,596 -0.01(-0.02%)
Aug 01, 2008 23.48 24.22 23.25 23.85 649,560 +0.37(+1.59%)
Jul 31, 2008 23.29 24.29 23.12 23.48 1,435,904 +1.67(+7.66%)
Jul 30, 2008 21.73 22.37 21.70 21.81 416,473 +0.26(+1.22%)
Jul 29, 2008 21.55 21.68 20.87 21.55 289,938 +0.37(+1.73%)
Jul 28, 2008 21.20 21.36 20.99 21.18 360,208 +0.01(+0.02%)
Jul 25, 2008 20.80 21.47 20.80 21.17 384,528 +0.09(+0.44%)
Jul 24, 2008 21.17 21.37 21.00 21.08 348,614 -0.07(-0.32%)
Jul 23, 2008 21.11 21.24 20.92 21.15 499,962 +0.01(+0.05%)
Jul 22, 2008 20.76 21.14 20.65 21.14 421,363 -0.01(-0.02%)
Jul 21, 2008 20.84 21.25 20.81 21.14 478,668 +0.30(+1.44%)
Jul 18, 2008 20.50 21.15 20.22 20.84 558,049 +0.33(+1.61%)
Jul 17, 2008 20.07 20.69 20.07 20.51 566,593 +0.24(+1.17%)
Jul 16, 2008 19.77 20.31 19.66 20.27 504,160 +0.46(+2.32%)
Jul 15, 2008 19.93 20.04 19.58 19.81 497,178 -0.33(-1.62%)
Jul 14, 2008 20.67 20.67 19.92 20.14 558,473 -0.32(-1.57%)
Jul 11, 2008 20.05 20.62 19.44 20.46 686,691 +0.27(+1.33%)
Jul 10, 2008 19.64 20.22 19.63 20.19 456,690 +0.41(+2.09%)
Jul 09, 2008 19.95 20.10 19.55 19.78 609,811 -0.30(-1.49%)
Jul 08, 2008 19.68 20.11 19.24 20.08 455,992 +0.52(+2.67%)
Jul 07, 2008 19.14 19.90 18.99 19.56 717,209 +0.16(+0.83%)
Jul 04, 2008 20.23 20.36 19.00 19.39 491,631 +0.00(+0.00%)
Jul 03, 2008 20.23 20.36 19.00 19.39 491,631 -0.89(-4.41%)
Jul 02, 2008 20.76 21.20 20.24 20.29 1,017,953 -0.62(-2.94%)
Jul 01, 2008 20.83 21.30 20.66 20.91 780,243 -0.16(-0.74%)
Jun 30, 2008 21.57 21.78 21.06 21.06 1,180,272 -0.47(-2.19%)
Jun 27, 2008 20.12 22.05 19.92 21.53 5,239,857 +4.50(+26.39%)
Jun 26, 2008 16.89 17.23 16.68 17.04 680,198 -0.13(-0.75%)
Jun 25, 2008 17.33 17.62 16.94 17.17 660,679 +0.05(+0.27%)
Jun 24, 2008 17.47 17.78 17.04 17.12 656,637 -0.67(-3.75%)
Jun 23, 2008 18.25 18.33 17.66 17.79 682,593 -0.42(-2.33%)
Jun 20, 2008 17.73 18.27 17.73 18.21 911,745 +0.41(+2.30%)
Jun 19, 2008 17.59 17.83 17.36 17.80 561,461 +0.21(+1.21%)
Jun 18, 2008 18.41 18.45 17.47 17.59 968,739 -0.90(-4.87%)
Jun 17, 2008 18.83 18.96 18.40 18.49 528,823 -0.26(-1.38%)
Jun 16, 2008 19.32 19.38 18.38 18.75 720,479 -0.54(-2.82%)
Jun 13, 2008 19.05 19.30 18.68 19.29 897,354 +0.56(+3.01%)
Jun 12, 2008 19.50 19.66 18.51 18.73 1,184,979 -0.71(-3.65%)
Jun 11, 2008 20.94 21.08 19.31 19.44 1,260,636 -1.47(-7.05%)
Jun 10, 2008 20.66 20.94 20.63 20.91 837,689 +0.03(+0.12%)
Jun 09, 2008 20.82 21.15 20.73 20.88 502,190 +0.07(+0.32%)
Jun 06, 2008 21.29 21.31 20.71 20.82 493,925 -0.51(-2.38%)
Jun 05, 2008 21.20 21.60 20.88 21.32 375,654 +0.04(+0.19%)
Jun 04, 2008 21.20 21.44 20.84 21.28 612,670 +0.07(+0.32%)
Jun 03, 2008 21.31 21.69 20.82 21.22 1,011,500 -0.06(-0.27%)
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.