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

Andersons Inc (NQ: ANDE )

57.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2005 4.330 4.520 4.302 4.507 147,246 +0.25(+5.83%)
Oct 28, 2005 3.839 4.284 3.839 4.259 168,474 +0.47(+12.27%)
Oct 27, 2005 3.930 3.945 3.780 3.793 40,866 -0.12(-3.07%)
Oct 26, 2005 3.896 3.940 3.879 3.914 18,800 +0.04(+0.97%)
Oct 25, 2005 3.888 3.889 3.814 3.876 18,363 +0.01(+0.17%)
Oct 24, 2005 3.762 3.886 3.762 3.870 51,239 +0.16(+4.36%)
Oct 21, 2005 3.718 3.765 3.681 3.708 54,401 -0.03(-0.86%)
Oct 20, 2005 3.746 3.746 3.615 3.740 81,440 -0.05(-1.43%)
Oct 19, 2005 3.654 3.795 3.641 3.795 54,076 +0.15(+4.08%)
Oct 18, 2005 3.646 3.656 3.585 3.646 34,155 +0.03(+0.71%)
Oct 17, 2005 3.574 3.674 3.574 3.620 242,167 +0.06(+1.82%)
Oct 14, 2005 3.537 3.603 3.518 3.555 57,815 +0.02(+0.66%)
Oct 13, 2005 3.497 3.562 3.473 3.532 47,759 +0.05(+1.52%)
Oct 12, 2005 3.482 3.555 3.464 3.479 53,361 +0.04(+1.17%)
Oct 11, 2005 3.611 3.612 3.427 3.439 105,861 -0.17(-4.63%)
Oct 10, 2005 3.592 3.606 3.571 3.606 68,585 +0.03(+0.83%)
Oct 07, 2005 3.583 3.601 3.557 3.576 126,474 +0.06(+1.65%)
Oct 06, 2005 3.542 3.607 3.511 3.518 78,154 +0.00(+0.04%)
Oct 05, 2005 3.855 3.879 3.517 3.517 103,437 -0.31(-8.20%)
Oct 04, 2005 3.806 3.840 3.806 3.831 28,205 +0.03(+0.68%)
Oct 03, 2005 3.841 3.879 3.779 3.805 92,662 +0.02(+0.48%)
Sep 30, 2005 3.709 3.846 3.699 3.787 97,472 +0.10(+2.59%)
Sep 29, 2005 3.667 3.692 3.661 3.691 161,163 +0.01(+0.32%)
Sep 28, 2005 3.755 3.789 3.658 3.680 158,214 -0.08(-2.03%)
Sep 27, 2005 3.761 3.791 3.755 3.756 47,988 -0.02(-0.48%)
Sep 26, 2005 3.686 3.774 3.686 3.774 16,121 +0.08(+2.24%)
Sep 23, 2005 3.691 3.735 3.667 3.691 68,887 +0.02(+0.42%)
Sep 22, 2005 3.676 3.734 3.615 3.676 120,575 +0.06(+1.75%)
Sep 21, 2005 3.566 3.647 3.566 3.612 124,035 +0.03(+0.72%)
Sep 20, 2005 3.628 3.649 3.557 3.586 112,642 +0.01(+0.22%)
Sep 19, 2005 3.624 3.650 3.557 3.579 133,336 -0.06(-1.57%)
Sep 16, 2005 3.775 3.820 3.564 3.636 453,240 -0.19(-4.87%)
Sep 15, 2005 3.881 4.003 3.809 3.822 166,502 -0.06(-1.57%)
Sep 14, 2005 4.333 4.333 3.874 3.883 268,296 -0.41(-9.52%)
Sep 13, 2005 4.277 4.322 4.216 4.291 59,698 +0.05(+1.16%)
Sep 12, 2005 4.229 4.273 4.211 4.242 89,535 -0.02(-0.46%)
Sep 09, 2005 4.233 4.308 4.206 4.262 86,253 +0.01(+0.34%)
Sep 08, 2005 4.273 4.290 4.247 4.247 57,591 -0.02(-0.48%)
Sep 07, 2005 4.172 4.276 4.166 4.268 57,591 +0.10(+2.29%)
Sep 06, 2005 4.092 4.199 4.039 4.172 179,051 +0.05(+1.26%)
Sep 02, 2005 4.027 4.141 3.933 4.121 176,159 +0.17(+4.29%)
Sep 01, 2005 3.853 3.982 3.830 3.951 128,376 +0.06(+1.63%)
Aug 31, 2005 4.203 4.225 3.849 3.888 307,234 -0.40(-9.40%)
Aug 30, 2005 4.308 4.311 4.165 4.291 132,667 -0.07(-1.60%)
Aug 29, 2005 4.615 4.615 4.311 4.361 117,749 -0.22(-4.85%)
Aug 26, 2005 4.713 4.713 4.567 4.584 117,644 -0.14(-3.04%)
Aug 25, 2005 4.710 4.796 4.674 4.727 52,460 -0.06(-1.16%)
Aug 24, 2005 4.741 4.844 4.741 4.783 144,076 -0.04(-0.77%)
Aug 23, 2005 4.766 4.835 4.687 4.820 120,691 +0.09(+1.90%)
Aug 22, 2005 4.787 4.851 4.611 4.730 45,003 -0.08(-1.69%)
Aug 19, 2005 4.665 4.840 4.665 4.811 138,903 +0.18(+3.85%)
Aug 18, 2005 4.582 4.712 4.559 4.633 51,958 +0.03(+0.67%)
Aug 17, 2005 4.620 4.656 4.560 4.602 29,149 -0.06(-1.36%)
Aug 16, 2005 4.935 4.935 4.541 4.665 111,861 -0.25(-5.10%)
Aug 15, 2005 5.035 5.035 4.824 4.916 102,165 -0.04(-0.89%)
Aug 12, 2005 5.036 5.079 4.951 4.960 87,061 -0.09(-1.69%)
Aug 11, 2005 5.026 5.136 5.001 5.045 41,875 -0.01(-0.18%)
Aug 10, 2005 5.287 5.287 4.994 5.054 117,184 -0.18(-3.48%)
Aug 09, 2005 5.035 5.237 5.035 5.237 52,364 +0.17(+3.42%)
Aug 08, 2005 5.135 5.135 4.996 5.063 111,749 -0.04(-0.71%)
Aug 05, 2005 5.148 5.162 5.100 5.100 81,791 -0.01(-0.28%)
Aug 04, 2005 5.076 5.136 5.069 5.114 100,186 +0.03(+0.69%)
Aug 03, 2005 5.238 5.380 4.973 5.079 260,263 -0.33(-6.16%)
Aug 02, 2005 5.093 5.424 5.093 5.413 220,475 +0.26(+4.99%)
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.