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

Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Apr 01, 2009 7.238 7.274 7.010 7.248 923,517 -0.07(-0.92%)
Mar 31, 2009 6.969 7.569 6.969 7.315 451,977 +0.38(+5.52%)
Mar 30, 2009 7.046 7.108 6.601 6.932 445,711 -0.54(-7.20%)
Mar 26, 2009 7.455 7.620 7.279 7.470 596,404 +0.08(+1.05%)
Mar 25, 2009 7.165 7.398 7.020 7.393 814,453 +0.27(+3.85%)
Mar 24, 2009 7.010 7.191 6.891 7.119 573,434 +0.03(+0.36%)
Mar 23, 2009 6.865 7.119 6.834 7.093 571,288 +0.42(+6.36%)
Mar 20, 2009 6.963 7.046 6.667 6.668 384,385 -0.23(-3.37%)
Mar 19, 2009 6.989 7.139 6.689 6.901 599,036 -0.02(-0.30%)
Mar 18, 2009 6.741 6.984 6.534 6.922 408,675 +0.13(+1.98%)
Mar 17, 2009 6.824 6.824 6.343 6.787 424,075 +0.18(+2.66%)
Mar 16, 2009 6.570 6.808 6.565 6.612 362,394 +0.06(+0.95%)
Mar 13, 2009 6.472 6.701 6.343 6.549 361,201 +0.08(+1.28%)
Mar 12, 2009 6.105 6.529 6.105 6.467 499,341 +0.35(+5.66%)
Mar 11, 2009 6.405 6.674 6.105 6.120 541,791 -0.26(-4.06%)
Mar 10, 2009 6.177 6.487 6.027 6.379 540,968 +0.33(+5.38%)
Mar 09, 2009 5.908 6.234 5.908 6.053 296,673 +0.08(+1.30%)
Mar 06, 2009 5.763 6.105 5.691 5.975 473,447 +0.25(+4.34%)
Mar 05, 2009 6.063 6.141 5.711 5.727 369,401 -0.43(-7.05%)
Mar 04, 2009 6.027 6.296 6.027 6.161 435,586 +0.46(+8.08%)
Mar 02, 2009 6.301 6.472 5.696 5.701 532,635 -0.69(-10.84%)
Feb 27, 2009 6.389 6.710 6.280 6.394 255,732 -0.03(-0.48%)
Feb 26, 2009 6.668 6.767 6.415 6.425 170,826 -0.18(-2.66%)
Feb 25, 2009 6.943 7.031 6.555 6.601 274,370 -0.36(-5.20%)
Feb 24, 2009 6.689 6.979 6.637 6.963 561,372 +0.33(+4.99%)
Feb 23, 2009 6.989 7.108 6.622 6.632 207,296 -0.35(-4.97%)
Feb 20, 2009 7.088 7.248 6.751 6.979 431,179 -0.23(-3.16%)
Feb 19, 2009 7.144 7.372 7.139 7.207 189,642 +0.11(+1.53%)
Feb 18, 2009 7.527 7.631 6.922 7.098 431,621 -0.36(-4.85%)
Feb 17, 2009 7.889 7.998 7.460 7.460 273,713 -0.59(-7.33%)
Feb 13, 2009 8.086 8.334 8.039 8.050 123,866 -0.01(-0.06%)
Feb 12, 2009 7.807 8.112 7.786 8.055 143,475 +0.05(+0.65%)
Feb 11, 2009 8.252 8.371 7.946 8.003 305,191 -0.19(-2.34%)
Feb 10, 2009 8.515 8.588 8.117 8.195 377,917 -0.34(-3.94%)
Feb 09, 2009 8.769 9.043 8.438 8.531 249,029 -0.26(-2.94%)
Feb 06, 2009 8.231 9.312 8.091 8.790 503,938 -0.05(-0.59%)
Feb 05, 2009 8.536 9.157 8.350 8.841 232,330 +0.23(+2.64%)
Feb 04, 2009 8.691 8.903 8.438 8.614 442,073 -0.04(-0.42%)
Feb 03, 2009 9.007 9.110 8.619 8.650 259,557 -0.29(-3.30%)
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.