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

Andersons Inc (NQ: ANDE )

54.96 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2006 7.499 7.501 7.207 7.275 85,619 -0.22(-2.98%)
Feb 27, 2006 7.563 7.566 7.469 7.499 108,443 -0.03(-0.38%)
Feb 24, 2006 7.433 7.527 7.316 7.527 79,286 +0.10(+1.38%)
Feb 23, 2006 7.517 7.592 7.178 7.425 117,134 -0.09(-1.22%)
Feb 22, 2006 7.708 7.792 7.435 7.517 214,181 -0.28(-3.54%)
Feb 21, 2006 7.664 7.796 7.624 7.792 201,802 +0.13(+1.69%)
Feb 17, 2006 7.668 7.668 7.499 7.663 90,061 +0.03(+0.44%)
Feb 16, 2006 7.301 7.654 7.200 7.629 122,937 +0.27(+3.65%)
Feb 15, 2006 7.186 7.443 7.166 7.360 299,015 +0.12(+1.62%)
Feb 14, 2006 7.164 7.325 7.164 7.243 136,398 +0.07(+1.03%)
Feb 13, 2006 7.073 7.358 7.073 7.169 254,704 +0.08(+1.15%)
Feb 10, 2006 7.009 7.173 6.727 7.088 250,447 -0.04(-0.51%)
Feb 09, 2006 7.113 7.316 7.032 7.124 261,535 -0.02(-0.31%)
Feb 08, 2006 6.772 7.231 6.709 7.146 260,271 +0.32(+4.72%)
Feb 07, 2006 6.780 6.868 6.644 6.824 161,979 +0.02(+0.27%)
Feb 06, 2006 6.614 6.853 6.614 6.806 85,483 +0.24(+3.64%)
Feb 03, 2006 6.467 6.721 6.407 6.566 108,698 +0.05(+0.69%)
Feb 02, 2006 6.782 6.853 6.467 6.521 266,750 -0.25(-3.65%)
Feb 01, 2006 6.398 6.769 6.324 6.768 291,655 +0.44(+6.91%)
Jan 31, 2006 6.292 6.434 6.260 6.331 254,116 +0.06(+0.93%)
Jan 30, 2006 6.314 6.337 6.224 6.273 48,351 -0.02(-0.27%)
Jan 27, 2006 6.269 6.371 6.177 6.290 68,063 +0.05(+0.83%)
Jan 26, 2006 6.145 6.303 6.118 6.238 96,231 +0.14(+2.27%)
Jan 25, 2006 6.224 6.224 6.000 6.099 211,053 +0.03(+0.51%)
Jan 24, 2006 5.891 6.467 5.891 6.068 238,614 +0.14(+2.45%)
Jan 23, 2006 5.962 5.962 5.867 5.924 94,046 +0.07(+1.24%)
Jan 20, 2006 5.988 5.988 5.829 5.851 73,978 -0.08(-1.33%)
Jan 19, 2006 5.946 5.949 5.886 5.930 106,398 +0.05(+0.88%)
Jan 18, 2006 5.924 5.948 5.827 5.878 76,534 -0.08(-1.37%)
Jan 17, 2006 6.028 6.028 5.902 5.960 75,803 -0.05(-0.78%)
Jan 13, 2006 6.049 6.049 6.005 6.006 39,943 -0.02(-0.30%)
Jan 12, 2006 6.103 6.103 5.977 6.024 141,493 -0.08(-1.33%)
Jan 11, 2006 6.093 6.154 6.041 6.106 106,108 -0.04(-0.59%)
Jan 10, 2006 6.181 6.181 6.101 6.142 180,706 -0.02(-0.38%)
Jan 09, 2006 6.181 6.208 6.118 6.165 235,370 +0.02(+0.25%)
Jan 06, 2006 6.337 6.588 6.106 6.150 948,831 +0.47(+8.24%)
Jan 05, 2006 5.577 5.730 5.520 5.682 60,935 +0.14(+2.47%)
Jan 04, 2006 5.532 5.592 5.479 5.545 87,405 -0.01(-0.21%)
Jan 03, 2006 5.574 5.574 5.459 5.556 78,030 -0.02(-0.28%)
Dec 30, 2005 5.569 5.656 5.554 5.572 55,774 -0.06(-1.12%)
Dec 29, 2005 5.613 5.635 5.510 5.635 56,350 -0.08(-1.31%)
Dec 28, 2005 5.715 5.723 5.643 5.710 115,205 +0.07(+1.19%)
Dec 27, 2005 5.710 5.710 5.608 5.643 23,582 -0.01(-0.21%)
Dec 23, 2005 5.757 5.761 5.626 5.654 116,175 -0.06(-1.02%)
Dec 22, 2005 5.723 5.796 5.664 5.713 212,086 +0.02(+0.30%)
Dec 21, 2005 5.719 5.775 5.669 5.696 315,117 -0.02(-0.41%)
Dec 20, 2005 5.639 5.767 5.590 5.719 149,071 +0.13(+2.31%)
Dec 19, 2005 5.618 5.661 5.558 5.590 147,145 +0.05(+0.86%)
Dec 16, 2005 5.550 5.612 5.472 5.542 228,052 +0.01(+0.16%)
Dec 15, 2005 5.545 5.554 5.476 5.533 109,294 +0.03(+0.56%)
Dec 14, 2005 5.382 5.603 5.366 5.502 137,863 +0.13(+2.33%)
Dec 13, 2005 5.419 5.419 5.309 5.376 96,150 -0.01(-0.19%)
Dec 12, 2005 5.407 5.432 5.309 5.387 222,609 -0.19(-3.45%)
Dec 09, 2005 5.380 5.679 5.374 5.579 535,093 +0.21(+3.95%)
Dec 08, 2005 5.367 5.393 5.303 5.367 82,286 +0.02(+0.36%)
Dec 07, 2005 5.351 5.405 5.323 5.348 62,218 +0.02(+0.36%)
Dec 06, 2005 5.318 5.401 5.242 5.329 167,442 +0.07(+1.35%)
Dec 05, 2005 5.217 5.285 5.216 5.257 149,639 -0.03(-0.64%)
Dec 02, 2005 5.404 5.431 5.232 5.291 163,661 -0.14(-2.55%)
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.