Indicators

Andersons Inc (NQ: ANDE )

51.30 -0.17 (-0.33%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.77	23.52	22.77	22.79	384,036	+0.17(+0.75%)
Feb 28, 2012	22.88	22.94	22.49	22.62	496,349	-0.33(-1.45%)
Feb 27, 2012	23.41	23.42	22.54	22.96	413,268	-0.97(-4.07%)
Feb 24, 2012	24.25	24.30	23.88	23.93	242,518	-0.36(-1.50%)
Feb 23, 2012	23.44	24.75	23.35	24.29	459,922	+0.95(+4.08%)
Feb 22, 2012	23.27	23.54	23.18	23.34	322,888	+0.08(+0.36%)
Feb 21, 2012	22.21	23.27	22.18	23.26	499,480	+1.08(+4.89%)
Feb 17, 2012	22.28	22.28	22.02	22.17	224,274	-0.02(-0.10%)
Feb 16, 2012	22.08	22.29	21.76	22.19	232,388	+0.17(+0.77%)
Feb 15, 2012	22.66	22.68	21.97	22.03	373,954	-0.49(-2.18%)
Feb 14, 2012	22.63	22.64	22.40	22.52	219,865	-0.11(-0.49%)
Feb 13, 2012	22.92	23.11	22.49	22.63	331,208	-0.15(-0.67%)
Feb 10, 2012	22.50	22.97	22.04	22.78	442,092	+0.12(+0.54%)
Feb 09, 2012	23.01	23.93	21.99	22.66	1,060,998	-0.75(-3.19%)
Feb 08, 2012	22.88	23.56	22.46	23.41	754,013	+0.56(+2.45%)
Feb 07, 2012	23.27	23.40	22.74	22.84	198,564	-0.43(-1.84%)
Feb 06, 2012	22.89	23.28	22.62	23.27	182,152	+0.35(+1.55%)
Feb 03, 2012	23.01	23.13	22.66	22.92	218,755	+0.31(+1.36%)
Feb 02, 2012	22.28	22.88	22.23	22.61	265,849	+0.25(+1.14%)

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.