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

Andersons Inc (NQ: ANDE )

49.91 -0.20 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 4.592 4.720 4.512 4.617 109,101 -0.02(-0.53%)
Jun 29, 2005 4.513 4.654 4.494 4.642 281,599 +0.13(+2.86%)
Jun 28, 2005 4.450 4.527 4.450 4.513 145,156 +0.04(+0.92%)
Jun 27, 2005 4.436 4.499 4.384 4.472 80,833 +0.03(+0.58%)
Jun 24, 2005 4.361 4.507 4.356 4.446 1,713,742 -0.03(-0.78%)
Jun 23, 2005 4.472 4.481 4.443 4.481 29,923 +0.01(+0.23%)
Jun 22, 2005 4.449 4.474 4.409 4.470 37,194 -0.00(-0.09%)
Jun 21, 2005 4.461 4.486 4.409 4.474 40,071 -0.01(-0.29%)
Jun 20, 2005 4.394 4.487 4.394 4.487 65,482 -0.01(-0.14%)
Jun 17, 2005 4.477 4.513 4.436 4.494 49,033 +0.02(+0.46%)
Jun 16, 2005 4.429 4.500 4.418 4.473 71,205 +0.03(+0.58%)
Jun 15, 2005 4.320 4.474 4.320 4.447 193,534 +0.11(+2.65%)
Jun 14, 2005 4.287 4.370 4.287 4.332 52,441 -0.04(-0.89%)
Jun 13, 2005 4.196 4.388 4.196 4.371 78,208 +0.08(+1.89%)
Jun 10, 2005 4.352 4.380 4.182 4.290 57,940 -0.03(-0.69%)
Jun 09, 2005 4.255 4.327 4.255 4.320 91,303 +0.07(+1.55%)
Jun 08, 2005 4.287 4.287 4.137 4.254 60,654 +0.01(+0.15%)
Jun 07, 2005 4.230 4.253 4.156 4.247 112,688 +0.02(+0.43%)
Jun 06, 2005 4.238 4.304 4.228 4.229 113,278 +0.00(+0.12%)
Jun 03, 2005 4.026 4.229 3.933 4.224 43,274 +0.10(+2.38%)
Jun 02, 2005 4.039 4.227 3.959 4.126 48,226 +0.02(+0.44%)
Jun 01, 2005 4.130 4.229 4.028 4.108 23,017 -0.12(-2.87%)
May 31, 2005 4.229 4.229 4.111 4.229 33,487 +0.10(+2.50%)
May 27, 2005 4.113 4.220 4.094 4.126 38,958 +0.05(+1.20%)
May 26, 2005 3.933 4.113 3.933 4.077 44,356 +0.14(+3.67%)
May 25, 2005 3.901 3.983 3.868 3.933 48,986 +0.03(+0.79%)
May 24, 2005 3.867 3.910 3.855 3.902 20,939 +0.03(+0.87%)
May 23, 2005 3.826 3.868 3.739 3.868 17,209 +0.10(+2.74%)
May 20, 2005 3.792 3.852 3.765 3.765 15,510 -0.08(-2.08%)
May 19, 2005 3.868 3.868 3.765 3.845 27,101 +0.05(+1.22%)
May 18, 2005 3.805 3.818 3.743 3.799 34,898 +0.03(+0.75%)
May 17, 2005 3.797 3.797 3.729 3.770 18,415 +0.01(+0.31%)
May 16, 2005 3.823 3.830 3.706 3.759 42,251 -0.11(-2.83%)
May 13, 2005 4.028 4.028 3.810 3.868 47,404 -0.01(-0.20%)
May 12, 2005 3.819 3.931 3.776 3.876 32,521 +0.08(+2.21%)
May 11, 2005 3.827 3.863 3.739 3.792 31,982 -0.07(-1.87%)
May 10, 2005 3.610 3.868 3.610 3.864 35,348 +0.21(+5.75%)
May 09, 2005 3.755 3.755 3.654 3.654 23,715 -0.10(-2.68%)
May 06, 2005 3.715 3.857 3.641 3.755 35,465 -0.08(-2.15%)
May 05, 2005 3.739 3.867 3.635 3.837 32,029 +0.01(+0.20%)
May 04, 2005 3.707 3.885 3.677 3.830 33,720 +0.00(+0.03%)
May 03, 2005 3.598 3.864 3.539 3.828 20,016 +0.30(+8.36%)
May 02, 2005 3.542 3.568 3.484 3.533 18,508 +0.05(+1.37%)
Apr 29, 2005 3.610 3.610 3.469 3.485 52,778 -0.06(-1.71%)
Apr 28, 2005 3.565 3.707 3.546 3.546 27,430 -0.02(-0.54%)
Apr 27, 2005 3.546 3.867 3.546 3.565 32,262 -0.07(-1.85%)
Apr 26, 2005 3.702 3.702 3.632 3.632 5,510 -0.03(-0.81%)
Apr 25, 2005 3.867 3.867 3.567 3.662 13,812 -0.11(-2.84%)
Apr 22, 2005 3.645 3.926 3.645 3.769 31,145 +0.00(+0.00%)
Apr 21, 2005 3.765 3.786 3.730 3.769 19,652 +0.09(+2.56%)
Apr 20, 2005 3.728 3.730 3.594 3.675 55,842 +0.06(+1.68%)
Apr 19, 2005 3.515 3.675 3.481 3.614 38,140 -0.04(-1.02%)
Apr 18, 2005 3.555 3.652 3.483 3.652 40,001 -0.03(-0.77%)
Apr 15, 2005 3.610 3.729 3.514 3.680 29,869 +0.06(+1.57%)
Apr 14, 2005 3.894 3.957 3.409 3.623 155,599 -0.34(-8.53%)
Apr 13, 2005 4.126 4.126 3.959 3.961 15,658 -0.10(-2.48%)
Apr 12, 2005 4.035 4.062 4.035 4.062 2,923 +0.03(+0.84%)
Apr 11, 2005 3.933 4.112 3.933 4.028 14,851 +0.07(+1.69%)
Apr 08, 2005 4.126 4.126 3.947 3.961 20,625 -0.01(-0.13%)
Apr 07, 2005 4.191 4.191 3.950 3.966 25,957 -0.12(-3.01%)
Apr 06, 2005 4.045 4.126 4.045 4.090 36,450 -0.04(-0.89%)
Apr 05, 2005 4.126 4.126 4.098 4.126 17,848 +0.00(+0.00%)
Apr 04, 2005 4.126 4.126 4.037 4.126 29,229 -0.06(-1.45%)
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.