Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

48.93 +0.74 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.597 3.597 3.455 3.472 52,979 -0.06(-1.71%)
Apr 28, 2005 3.552 3.693 3.533 3.533 27,534 -0.02(-0.54%)
Apr 27, 2005 3.533 3.852 3.533 3.552 32,384 -0.07(-1.85%)
Apr 26, 2005 3.688 3.688 3.619 3.619 5,531 -0.03(-0.81%)
Apr 25, 2005 3.852 3.852 3.553 3.648 13,864 -0.11(-2.84%)
Apr 22, 2005 3.631 3.911 3.631 3.755 31,263 +0.00(+0.00%)
Apr 21, 2005 3.751 3.771 3.716 3.755 19,726 +0.09(+2.56%)
Apr 20, 2005 3.714 3.716 3.580 3.661 56,054 +0.06(+1.68%)
Apr 19, 2005 3.502 3.661 3.468 3.601 38,285 -0.04(-1.02%)
Apr 18, 2005 3.542 3.638 3.470 3.638 40,154 -0.03(-0.77%)
Apr 15, 2005 3.597 3.715 3.500 3.666 29,983 +0.06(+1.57%)
Apr 14, 2005 3.879 3.942 3.396 3.610 156,191 -0.34(-8.53%)
Apr 13, 2005 4.111 4.111 3.944 3.946 15,717 -0.10(-2.48%)
Apr 12, 2005 4.019 4.046 4.019 4.046 2,934 +0.03(+0.84%)
Apr 11, 2005 3.918 4.096 3.918 4.013 14,907 +0.07(+1.69%)
Apr 08, 2005 4.111 4.111 3.932 3.946 20,703 -0.01(-0.13%)
Apr 07, 2005 4.175 4.175 3.935 3.951 26,055 -0.12(-3.01%)
Apr 06, 2005 4.030 4.111 4.030 4.074 36,588 -0.04(-0.89%)
Apr 05, 2005 4.111 4.111 4.082 4.111 17,916 +0.00(+0.00%)
Apr 04, 2005 4.111 4.111 4.022 4.110 29,341 -0.06(-1.45%)
Apr 01, 2005 3.969 4.230 3.969 4.171 65,318 +0.19(+4.74%)
Mar 31, 2005 3.822 4.149 3.822 3.982 68,144 +0.13(+3.26%)
Mar 30, 2005 3.822 3.945 3.822 3.856 23,008 -0.00(-0.03%)
Mar 29, 2005 3.905 3.916 3.764 3.857 72,161 -0.05(-1.22%)
Mar 28, 2005 3.978 3.978 3.892 3.905 6,150 -0.08(-1.90%)
Mar 24, 2005 3.859 3.981 3.859 3.981 14,047 +0.04(+1.01%)
Mar 23, 2005 3.981 3.981 3.728 3.941 57,623 -0.10(-2.54%)
Mar 22, 2005 3.918 4.044 3.918 4.044 5,838 +0.08(+1.91%)
Mar 21, 2005 4.226 4.226 3.950 3.968 20,933 -0.21(-4.95%)
Mar 18, 2005 4.175 4.199 4.096 4.175 27,912 +0.06(+1.34%)
Mar 17, 2005 4.078 4.218 3.918 4.120 52,193 +0.04(+1.01%)
Mar 16, 2005 4.239 4.239 4.032 4.078 36,168 -0.15(-3.50%)
Mar 15, 2005 4.207 4.238 4.176 4.226 39,737 +0.03(+0.83%)
Mar 14, 2005 4.033 4.238 4.033 4.191 50,103 +0.11(+2.71%)
Mar 11, 2005 4.046 4.143 3.942 4.081 29,422 +0.07(+1.76%)
Mar 10, 2005 4.049 4.102 3.911 4.010 64,598 -0.10(-2.51%)
Mar 09, 2005 4.063 4.120 4.063 4.113 25,292 -0.01(-0.34%)
Mar 08, 2005 4.143 4.239 4.085 4.127 39,426 +0.01(+0.19%)
Mar 07, 2005 4.188 4.197 4.120 4.120 38,663 +0.03(+0.65%)
Mar 04, 2005 4.175 4.175 4.046 4.093 18,648 +0.05(+1.12%)
Mar 03, 2005 4.207 4.207 4.048 4.048 62,722 -0.10(-2.36%)
Mar 02, 2005 4.111 4.167 4.090 4.145 58,277 +0.04(+0.88%)
Mar 01, 2005 4.182 4.213 4.059 4.109 201,903 +0.05(+1.23%)
Feb 28, 2005 3.886 4.168 3.886 4.059 150,862 +0.14(+3.61%)
Feb 25, 2005 3.982 3.982 3.879 3.918 16,589 +0.00(+0.00%)
Feb 24, 2005 4.109 4.109 3.887 3.918 18,924 -0.04(-1.10%)
Feb 23, 2005 4.046 4.111 3.900 3.962 59,768 -0.07(-1.85%)
Feb 22, 2005 3.982 4.173 3.902 4.036 129,621 +0.04(+0.96%)
Feb 18, 2005 3.734 4.067 3.734 3.998 57,825 +0.07(+1.90%)
Feb 17, 2005 4.072 4.072 3.854 3.923 31,147 -0.10(-2.37%)
Feb 16, 2005 3.846 4.037 3.815 4.018 259,301 +0.18(+4.62%)
Feb 15, 2005 3.841 3.847 3.751 3.841 68,125 +0.05(+1.42%)
Feb 14, 2005 3.854 3.854 3.761 3.787 44,151 +0.04(+0.96%)
Feb 11, 2005 4.072 4.072 3.725 3.751 66,723 -0.32(-7.89%)
Feb 10, 2005 3.989 4.086 3.897 4.072 67,202 +0.00(+0.06%)
Feb 09, 2005 4.046 4.096 3.855 4.070 65,886 -0.02(-0.59%)
Feb 08, 2005 3.983 4.233 3.936 4.094 145,739 -0.08(-1.88%)
Feb 07, 2005 3.918 4.279 3.913 4.172 203,775 +0.31(+8.09%)
Feb 04, 2005 3.801 3.920 3.708 3.860 109,960 +0.06(+1.52%)
Feb 03, 2005 3.595 3.828 3.595 3.802 111,949 +0.22(+6.02%)
Feb 02, 2005 3.428 3.597 3.405 3.586 174,839 +0.31(+9.49%)
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.