Indicators

Andersons Inc (NQ: ANDE )

51.45 -4.69 (-8.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.