Indicators

Andersons Inc (NQ: ANDE )

51.45 UNCHANGED

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 (%)
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%)

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.