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

Andersons Inc (NQ: ANDE )

57.18 -3.23 (-5.35%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 24, 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 (%)
Dec 31, 2008 8.417 8.640 8.179 8.526 462,779 +0.19(+2.30%)
Dec 30, 2008 8.277 8.453 7.998 8.334 491,727 -0.01(-0.06%)
Dec 29, 2008 8.536 8.627 8.205 8.339 317,104 -0.19(-2.24%)
Dec 26, 2008 8.774 9.028 8.407 8.531 238,778 -0.22(-2.54%)
Dec 24, 2008 8.365 8.846 8.293 8.753 137,192 +0.35(+4.12%)
Dec 23, 2008 8.867 8.945 8.117 8.407 541,242 -0.43(-4.86%)
Dec 22, 2008 9.798 9.798 8.557 8.836 416,871 -0.99(-10.06%)
Dec 19, 2008 9.819 9.866 9.369 9.824 762,382 +0.12(+1.23%)
Dec 18, 2008 9.302 9.981 9.302 9.705 533,338 +0.41(+4.40%)
Dec 17, 2008 8.702 9.472 8.702 9.297 674,548 +0.56(+6.46%)
Dec 16, 2008 8.422 8.795 8.350 8.733 592,828 +0.46(+5.50%)
Dec 15, 2008 8.608 8.841 8.076 8.277 572,817 -0.33(-3.85%)
Dec 12, 2008 7.217 8.878 7.201 8.608 992,186 +1.32(+18.10%)
Dec 11, 2008 7.491 7.946 7.191 7.289 373,085 -0.33(-4.34%)
Dec 10, 2008 6.901 7.957 6.886 7.620 531,394 +0.71(+10.25%)
Dec 09, 2008 6.855 7.403 6.855 6.912 603,438 -0.01(-0.07%)
Dec 08, 2008 6.420 6.959 6.420 6.917 797,338 +0.58(+9.23%)
Dec 05, 2008 6.037 6.394 5.975 6.332 698,532 +0.17(+2.68%)
Dec 04, 2008 6.156 6.441 5.986 6.167 964,554 -0.04(-0.67%)
Dec 03, 2008 6.066 6.384 5.949 6.208 528,608 -0.04(-0.66%)
Dec 02, 2008 5.820 6.270 5.696 6.249 450,779 +0.47(+8.15%)
Dec 01, 2008 6.493 6.529 5.768 5.779 498,833 -0.77(-11.77%)
Nov 28, 2008 6.622 6.751 6.374 6.549 280,766 -0.15(-2.24%)
Nov 26, 2008 5.970 6.725 5.510 6.700 1,456,614 -1.52(-18.45%)
Nov 25, 2008 7.957 8.215 7.853 8.215 460,187 +0.31(+3.86%)
Nov 24, 2008 7.315 8.008 7.196 7.910 435,412 +0.64(+8.75%)
Nov 21, 2008 7.201 7.455 6.731 7.274 647,173 +0.18(+2.48%)
Nov 20, 2008 7.972 8.055 7.082 7.098 303,612 -0.93(-11.54%)
Nov 19, 2008 8.583 8.862 8.019 8.024 317,375 -0.62(-7.13%)
Nov 18, 2008 8.640 9.002 8.205 8.640 453,822 +0.04(+0.42%)
Nov 17, 2008 9.028 9.028 8.598 8.603 358,773 -0.49(-5.40%)
Nov 14, 2008 9.674 9.736 9.033 9.095 537,921 -0.72(-7.38%)
Nov 13, 2008 9.638 9.928 8.696 9.819 667,529 +0.20(+2.10%)
Nov 12, 2008 10.43 10.86 9.576 9.617 450,624 -0.87(-8.33%)
Nov 11, 2008 10.29 10.71 10.13 10.49 672,590 -0.57(-5.19%)
Nov 10, 2008 11.82 11.82 10.93 11.07 482,431 -0.56(-4.85%)
Nov 07, 2008 11.81 11.92 11.39 11.63 391,541 -0.13(-1.14%)
Nov 06, 2008 12.16 12.37 11.74 11.76 467,161 -0.57(-4.61%)
Nov 05, 2008 13.17 13.36 12.05 12.33 1,041,676 +0.28(+2.36%)
Nov 04, 2008 13.56 13.56 11.99 12.05 775,418 -1.23(-9.24%)
Nov 03, 2008 13.40 14.05 13.08 13.27 536,605 -0.50(-3.64%)
Oct 31, 2008 12.82 14.05 12.72 13.78 638,726 +0.83(+6.43%)
Oct 30, 2008 13.29 13.45 12.33 12.94 658,742 -0.06(-0.48%)
Oct 29, 2008 12.64 13.88 12.54 13.01 1,211,600 -2.41(-15.61%)
Oct 28, 2008 14.43 15.42 14.18 15.41 419,971 +1.20(+8.41%)
Oct 27, 2008 14.68 15.06 14.22 14.22 355,091 -0.61(-4.08%)
Oct 24, 2008 14.74 15.36 14.07 14.82 431,341 -0.84(-5.35%)
Oct 23, 2008 16.45 16.68 14.85 15.66 498,338 -0.76(-4.63%)
Oct 22, 2008 16.93 17.22 15.99 16.42 623,162 -0.80(-4.63%)
Oct 21, 2008 17.32 17.82 17.02 17.22 640,769 +0.11(+0.67%)
Oct 20, 2008 16.53 17.21 16.21 17.10 334,081 +0.93(+5.72%)
Oct 17, 2008 15.75 17.10 14.85 16.18 334,789 -0.19(-1.14%)
Oct 16, 2008 15.53 16.70 14.93 16.36 508,438 +0.89(+5.75%)
Oct 15, 2008 16.90 17.07 15.36 15.47 337,621 -1.69(-9.83%)
Oct 14, 2008 17.42 17.85 16.80 17.16 506,020 -0.05(-0.27%)
Oct 13, 2008 15.41 17.23 15.10 17.21 544,146 +2.31(+15.53%)
Oct 10, 2008 14.69 15.31 14.10 14.89 800,452 +0.07(+0.49%)
Oct 09, 2008 15.58 16.30 14.81 14.82 628,101 -0.75(-4.82%)
Oct 08, 2008 15.39 16.02 14.80 15.57 793,673 -0.05(-0.30%)
Oct 07, 2008 16.90 16.90 15.55 15.62 568,758 -0.39(-2.46%)
Oct 06, 2008 16.29 16.35 14.90 16.01 906,341 -0.46(-2.76%)
Oct 03, 2008 16.79 17.71 16.45 16.47 455,731 -0.21(-1.24%)
Oct 02, 2008 18.08 18.10 16.45 16.67 998,288 -1.42(-7.86%)
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.