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 (%)
Jul 29, 2005	5.354	5.382	5.334	5.382	67,302	+0.03(+0.51%)
Jul 28, 2005	5.432	5.432	5.305	5.354	153,536	-0.05(-0.84%)
Jul 27, 2005	5.444	5.444	5.320	5.400	84,517	-0.02(-0.41%)
Jul 26, 2005	5.432	5.442	5.393	5.422	138,435	+0.02(+0.41%)
Jul 25, 2005	5.389	5.433	5.321	5.400	286,010	+0.08(+1.43%)
Jul 22, 2005	5.096	5.398	5.096	5.323	170,128	+0.18(+3.42%)
Jul 21, 2005	5.210	5.252	5.105	5.148	48,707	-0.04(-0.70%)
Jul 20, 2005	5.136	5.186	5.097	5.184	110,376	+0.04(+0.77%)
Jul 19, 2005	5.238	5.238	5.135	5.144	30,506	-0.03(-0.64%)
Jul 18, 2005	5.206	5.225	5.044	5.177	78,358	+0.00(+0.07%)
Jul 15, 2005	4.915	5.199	4.915	5.173	63,838	+0.17(+3.49%)
Jul 14, 2005	5.126	5.181	4.924	4.999	65,871	-0.16(-3.18%)
Jul 13, 2005	5.060	5.206	4.925	5.163	356,475	+0.13(+2.62%)
Jul 12, 2005	4.978	5.058	4.975	5.031	134,082	-0.03(-0.64%)
Jul 11, 2005	4.915	5.107	4.850	5.063	307,114	+0.20(+4.18%)
Jul 08, 2005	4.684	4.884	4.678	4.860	299,131	+0.12(+2.54%)
Jul 07, 2005	4.419	4.785	4.419	4.740	302,955	+0.28(+6.17%)
Jul 06, 2005	4.494	4.494	4.351	4.465	147,381	-0.02(-0.52%)
Jul 05, 2005	4.653	4.653	4.313	4.488	282,600	-0.25(-5.19%)

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.