Indicators

Andersons Inc (NQ: ANDE )

53.40 +0.55 (+1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.55	17.50	16.82	16.98	251,644	-0.58(-3.28%)
May 27, 2010	16.71	17.64	16.71	17.55	311,459	+1.07(+6.52%)
May 26, 2010	16.63	16.78	16.24	16.48	419,937	-0.01(-0.06%)
May 25, 2010	16.20	16.58	15.75	16.49	296,731	+0.07(+0.44%)
May 24, 2010	16.75	16.90	16.36	16.42	142,730	-0.30(-1.77%)
May 21, 2010	16.34	17.15	16.30	16.71	294,946	+0.19(+1.13%)
May 20, 2010	16.53	17.38	16.38	16.53	571,516	-0.99(-5.66%)
May 19, 2010	17.88	17.88	17.47	17.52	317,703	-0.46(-2.57%)
May 18, 2010	18.29	18.41	17.93	17.98	300,299	-0.26(-1.45%)
May 17, 2010	18.19	18.28	17.87	18.24	278,563	+0.09(+0.51%)
May 14, 2010	18.47	18.47	17.95	18.15	204,807	-0.40(-2.18%)
May 13, 2010	18.31	18.86	18.31	18.55	229,006	+0.13(+0.73%)
May 12, 2010	18.38	18.54	18.07	18.42	211,808	+0.03(+0.14%)
May 11, 2010	18.21	18.59	17.74	18.39	319,463	+0.59(+3.29%)
May 10, 2010	17.75	18.22	17.61	17.81	321,150	+0.16(+0.91%)
May 07, 2010	18.30	18.62	17.39	17.65	543,733	-0.67(-3.68%)
May 06, 2010	18.75	18.79	17.37	18.32	512,686	-0.45(-2.40%)
May 05, 2010	18.67	19.02	18.21	18.77	484,676	-0.22(-1.17%)
May 04, 2010	18.94	19.71	18.71	19.00	643,137	-0.20(-1.03%)

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.