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

Andersons Inc (NQ: ANDE )

58.03 +1.63 (+2.89%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 19, 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, 2004 3.320 3.330 3.298 3.298 8,891 +0.00(+0.00%)
Dec 30, 2004 3.295 3.298 3.295 3.298 3,865 +0.06(+2.00%)
Dec 29, 2004 3.227 3.280 3.227 3.233 9,278 -0.06(-1.68%)
Dec 28, 2004 3.218 3.289 3.214 3.289 8,891 +0.03(+0.98%)
Dec 27, 2004 3.361 3.361 3.151 3.257 23,195 -0.02(-0.47%)
Dec 23, 2004 3.233 3.337 3.233 3.272 4,252 -0.02(-0.59%)
Dec 22, 2004 3.256 3.357 3.256 3.292 6,572 +0.05(+1.39%)
Dec 21, 2004 3.298 3.303 3.246 3.246 7,731 -0.08(-2.33%)
Dec 20, 2004 3.361 3.361 3.324 3.324 4,252 -0.04(-1.12%)
Dec 17, 2004 3.361 3.361 3.361 3.361 0 +0.00(+0.00%)
Dec 16, 2004 3.248 3.361 3.211 3.361 16,236 +0.05(+1.44%)
Dec 15, 2004 3.330 3.356 3.298 3.314 9,278 -0.06(-1.65%)
Dec 14, 2004 3.350 3.400 3.350 3.369 26,675 +0.02(+0.58%)
Dec 13, 2004 3.363 3.363 3.306 3.350 54,509 +0.03(+0.78%)
Dec 10, 2004 3.107 3.328 3.107 3.324 28,994 +0.11(+3.42%)
Dec 09, 2004 3.285 3.285 3.169 3.214 93,942 -0.03(-1.04%)
Dec 08, 2004 3.081 3.251 3.081 3.248 62,241 +0.30(+10.18%)
Dec 07, 2004 2.922 2.971 2.922 2.948 3,865 -0.11(-3.75%)
Dec 06, 2004 3.039 3.063 2.951 3.063 2,706 +0.05(+1.76%)
Dec 03, 2004 2.800 3.010 2.800 3.010 19,716 +0.10(+3.42%)
Dec 02, 2004 2.858 2.910 2.858 2.910 25,515 -0.01(-0.44%)
Dec 01, 2004 2.963 2.968 2.910 2.923 12,757 -0.04(-1.22%)
Nov 30, 2004 2.973 2.973 2.941 2.959 3,865 +0.12(+4.23%)
Nov 29, 2004 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Nov 26, 2004 2.975 2.975 2.836 2.839 4,252 +0.00(+0.14%)
Nov 24, 2004 2.966 2.966 2.809 2.835 13,144 -0.04(-1.26%)
Nov 23, 2004 2.832 2.910 2.832 2.871 25,515 +0.03(+0.91%)
Nov 22, 2004 2.975 2.976 2.845 2.845 21,649 -0.16(-5.42%)
Nov 19, 2004 3.032 3.032 3.008 3.008 9,278 -0.02(-0.77%)
Nov 18, 2004 3.180 3.180 3.032 3.032 11,597 -0.05(-1.67%)
Nov 17, 2004 3.059 3.085 3.059 3.083 9,278 -0.00(-0.04%)
Nov 16, 2004 3.213 3.213 3.083 3.085 10,824 +0.00(+0.04%)
Nov 15, 2004 3.232 3.232 3.083 3.083 25,515 -0.00(-0.12%)
Nov 12, 2004 3.059 3.109 3.039 3.087 9,278 +0.03(+1.05%)
Nov 11, 2004 3.117 3.149 3.047 3.055 11,984 -0.08(-2.68%)
Nov 10, 2004 3.167 3.167 3.110 3.139 7,731 -0.06(-1.78%)
Nov 09, 2004 3.023 3.196 3.023 3.196 23,195 -0.01(-0.36%)
Nov 08, 2004 2.935 3.207 2.935 3.207 23,195 +0.17(+5.53%)
Nov 05, 2004 3.104 3.104 3.038 3.039 13,144 +0.02(+0.64%)
Nov 04, 2004 3.116 3.175 3.020 3.020 33,633 -0.19(-5.92%)
Nov 03, 2004 3.233 3.233 3.182 3.210 32,473 -0.02(-0.68%)
Nov 02, 2004 3.182 3.232 3.174 3.232 25,515 +0.09(+2.84%)
Nov 01, 2004 2.870 3.207 2.870 3.143 46,778 +0.11(+3.58%)
Oct 29, 2004 2.942 3.034 2.942 3.034 3,865 +0.12(+4.22%)
Oct 28, 2004 2.781 3.039 2.781 2.911 27,061 +0.10(+3.73%)
Oct 27, 2004 2.858 2.860 2.695 2.807 20,876 -0.09(-3.13%)
Oct 26, 2004 2.929 3.087 2.897 2.897 3,865 -0.01(-0.27%)
Oct 25, 2004 2.860 2.916 2.839 2.905 6,958 +0.03(+0.94%)
Oct 22, 2004 3.104 3.104 2.878 2.878 13,917 -0.23(-7.25%)
Oct 21, 2004 3.158 3.161 3.070 3.103 11,984 -0.02(-0.58%)
Oct 20, 2004 3.104 3.162 3.104 3.121 12,371 -0.02(-0.58%)
Oct 19, 2004 3.169 3.271 3.138 3.139 10,438 -0.15(-4.44%)
Oct 18, 2004 3.182 3.286 3.136 3.285 132,215 +0.11(+3.50%)
Oct 15, 2004 3.117 3.201 3.117 3.174 10,438 -0.05(-1.56%)
Oct 14, 2004 2.988 3.232 2.975 3.224 58,375 +0.16(+5.06%)
Oct 13, 2004 3.098 3.110 3.069 3.069 5,025 -0.02(-0.50%)
Oct 12, 2004 3.104 3.104 3.019 3.085 11,211 -0.02(-0.58%)
Oct 11, 2004 3.108 3.206 2.916 3.103 52,190 -0.05(-1.56%)
Oct 08, 2004 3.057 3.220 3.055 3.152 92,396 -0.00(-0.12%)
Oct 07, 2004 2.776 3.195 2.763 3.156 155,797 +0.39(+14.07%)
Oct 06, 2004 2.716 2.768 2.716 2.766 9,278 +0.04(+1.52%)
Oct 05, 2004 2.710 2.754 2.700 2.725 51,030 -0.01(-0.38%)
Oct 04, 2004 2.754 2.754 2.588 2.735 30,541 +0.02(+0.71%)
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.