Skip to main content

Andersons Inc (NQ: ANDE )

49.06 -0.07 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.89 26.29 25.45 26.25 87,902 +0.41(+1.60%)
Dec 28, 2018 25.72 26.15 25.52 25.84 92,304 +0.10(+0.41%)
Dec 27, 2018 25.25 25.76 24.59 25.73 101,637 +0.22(+0.86%)
Dec 26, 2018 24.27 25.57 24.12 25.51 127,613 +1.34(+5.56%)
Dec 24, 2018 24.50 25.06 24.17 24.17 71,461 -0.36(-1.46%)
Dec 21, 2018 25.11 25.17 24.35 24.53 527,027 -0.62(-2.46%)
Dec 20, 2018 25.58 25.84 24.98 25.15 91,902 -0.52(-2.01%)
Dec 19, 2018 26.04 26.54 25.56 25.66 83,952 -0.38(-1.47%)
Dec 18, 2018 26.26 26.68 25.93 26.05 111,714 -0.17(-0.67%)
Dec 17, 2018 26.57 26.89 25.85 26.22 202,481 -0.44(-1.64%)
Dec 14, 2018 26.68 27.25 26.59 26.66 81,310 -0.26(-0.97%)
Dec 13, 2018 27.42 27.72 26.78 26.92 81,570 -0.50(-1.82%)
Dec 12, 2018 27.37 27.86 26.89 27.42 87,287 +0.34(+1.26%)
Dec 11, 2018 27.21 28.65 26.44 27.08 85,082 +0.04(+0.16%)
Dec 10, 2018 27.12 27.19 26.23 27.03 91,454 +0.03(+0.13%)
Dec 07, 2018 27.48 27.87 26.83 27.00 86,692 -0.47(-1.72%)
Dec 06, 2018 27.43 27.63 26.41 27.47 170,070 -0.31(-1.10%)
Dec 04, 2018 29.30 29.71 27.62 27.78 128,149 -1.53(-5.21%)
Dec 03, 2018 29.21 29.84 28.89 29.30 125,712 +0.44(+1.51%)
Nov 30, 2018 29.02 29.11 28.75 28.87 163,994 -0.29(-0.99%)
Nov 29, 2018 29.51 29.72 29.10 29.16 62,668 -0.45(-1.50%)
Nov 28, 2018 28.89 29.78 28.81 29.60 72,505 +0.69(+2.39%)
Nov 27, 2018 28.77 28.97 28.68 28.91 128,665 +0.11(+0.39%)
Nov 26, 2018 28.88 29.00 28.20 28.80 65,510 +0.01(+0.03%)
Nov 23, 2018 28.44 29.09 28.44 28.79 43,747 +0.35(+1.23%)
Nov 21, 2018 28.44 28.44 28.44 0 +0.40(+1.43%)
Nov 20, 2018 28.20 28.81 28.01 28.04 128,159 -0.43(-1.50%)
Nov 19, 2018 28.84 28.96 28.41 28.47 101,910 -0.31(-1.09%)
Nov 16, 2018 28.74 29.10 28.42 28.78 132,730 -0.14(-0.48%)
Nov 15, 2018 28.70 29.08 28.41 28.92 116,680 +0.11(+0.39%)
Nov 14, 2018 28.81 29.38 28.69 28.81 194,616 +0.01(+0.03%)
Nov 13, 2018 28.52 29.40 28.38 28.80 133,853 +0.27(+0.95%)
Nov 12, 2018 28.81 28.81 28.20 28.53 93,842 -0.27(-0.94%)
Nov 09, 2018 29.95 29.95 28.74 28.80 151,397 -1.16(-3.88%)
Nov 08, 2018 28.71 30.22 28.27 29.96 159,349 +1.23(+4.29%)
Nov 07, 2018 28.13 28.91 27.95 28.73 165,384 +0.26(+0.92%)
Nov 06, 2018 30.86 30.98 28.07 28.47 523,399 -3.84(-11.89%)
Nov 05, 2018 32.00 32.38 31.59 32.31 182,785 +0.30(+0.93%)
Nov 02, 2018 31.51 32.01 31.47 32.01 96,312 +0.49(+1.55%)
Nov 01, 2018 31.51 31.91 31.48 31.52 86,598 +0.09(+0.28%)
Oct 31, 2018 32.10 32.10 31.29 31.44 105,854 -0.48(-1.50%)
Oct 30, 2018 30.97 31.96 30.76 31.92 105,290 +0.93(+3.02%)
Oct 29, 2018 31.18 31.72 30.79 30.98 81,410 +0.06(+0.20%)
Oct 26, 2018 30.52 31.54 30.29 30.92 121,621 +0.05(+0.17%)
Oct 25, 2018 30.38 30.96 29.83 30.87 114,570 +0.46(+1.52%)
Oct 24, 2018 31.22 31.53 30.36 30.40 74,263 -0.74(-2.38%)
Oct 23, 2018 31.07 31.68 30.66 31.15 116,082 -0.20(-0.64%)
Oct 22, 2018 31.51 31.51 31.01 31.35 163,978 -0.05(-0.17%)
Oct 19, 2018 31.37 31.69 31.00 31.40 129,981 -0.02(-0.06%)
Oct 18, 2018 30.67 31.65 30.67 31.42 149,319 +0.77(+2.51%)
Oct 17, 2018 30.71 30.89 30.08 30.65 129,986 -0.21(-0.68%)
Oct 16, 2018 29.77 32.65 29.77 30.86 182,535 +1.11(+3.73%)
Oct 15, 2018 30.13 30.40 29.71 29.75 120,859 -0.53(-1.76%)
Oct 12, 2018 31.18 31.73 30.20 30.28 112,574 -0.53(-1.73%)
Oct 11, 2018 31.13 31.37 30.54 30.82 163,141 -0.31(-1.01%)
Oct 10, 2018 32.62 32.82 31.09 31.13 150,233 -1.50(-4.60%)
Oct 09, 2018 32.63 33.30 32.07 32.63 149,719 -0.15(-0.45%)
Oct 08, 2018 32.01 32.82 32.01 32.78 129,288 +0.76(+2.37%)
Oct 05, 2018 32.43 32.43 31.73 32.02 185,066 -0.34(-1.05%)
Oct 04, 2018 32.51 32.58 32.06 32.36 94,603 -0.34(-1.04%)
Oct 03, 2018 32.41 32.92 31.90 32.70 119,775 +0.33(+1.03%)
Oct 02, 2018 32.33 32.61 32.01 32.37 100,412 -0.06(-0.19%)
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.