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

Andersons Inc (NQ: ANDE )

51.45 -4.69 (-8.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2009 8.402 8.572 8.195 8.314 518,740 -0.01(-0.06%)
Apr 29, 2009 8.096 8.433 8.081 8.319 349,481 +0.29(+3.61%)
Apr 28, 2009 8.096 8.205 7.853 8.029 727,136 -0.16(-1.90%)
Apr 27, 2009 8.189 8.453 8.050 8.184 428,739 -0.11(-1.31%)
Apr 24, 2009 8.252 8.484 8.081 8.293 463,772 +0.13(+1.58%)
Apr 23, 2009 8.484 8.619 8.060 8.164 699,273 -0.21(-2.53%)
Apr 22, 2009 7.657 8.671 7.657 8.376 1,192,962 +1.08(+14.82%)
Apr 21, 2009 6.963 7.354 6.932 7.294 368,427 +0.33(+4.75%)
Apr 20, 2009 7.207 7.300 6.850 6.963 364,441 -0.37(-5.08%)
Apr 17, 2009 7.605 7.605 7.088 7.336 945,650 -0.24(-3.21%)
Apr 16, 2009 7.377 7.817 7.196 7.579 955,440 -0.31(-3.93%)
Apr 15, 2009 7.993 8.050 7.760 7.889 522,632 -0.17(-2.12%)
Apr 14, 2009 8.267 8.365 7.915 8.060 401,745 -0.31(-3.65%)
Apr 13, 2009 8.236 8.391 7.988 8.365 343,942 +0.06(+0.75%)
Apr 09, 2009 7.626 8.324 7.626 8.303 444,197 +0.76(+10.08%)
Apr 08, 2009 7.786 8.014 7.403 7.543 647,276 -0.18(-2.28%)
Apr 07, 2009 7.538 7.838 7.460 7.719 426,045 +0.12(+1.63%)
Apr 06, 2009 7.486 7.626 7.434 7.595 359,415 +0.03(+0.41%)
Apr 03, 2009 7.827 7.827 7.346 7.563 550,666 -0.21(-2.66%)
Apr 02, 2009 7.444 8.019 7.274 7.770 533,893 +0.52(+7.21%)
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.