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 (%)
Aug 31, 2004 2.289 2.289 2.276 2.289 5,412 +0.01(+0.23%)
Aug 30, 2004 2.312 2.318 2.284 2.284 5,798 +0.00(+0.06%)
Aug 27, 2004 2.312 2.312 2.278 2.283 29,381 +0.00(+0.00%)
Aug 26, 2004 2.263 2.283 2.241 2.283 13,144 +0.02(+0.91%)
Aug 25, 2004 2.265 2.276 2.250 2.262 2,319 -0.01(-0.62%)
Aug 24, 2004 2.234 2.283 2.234 2.276 38,272 +0.02(+0.74%)
Aug 23, 2004 2.237 2.275 2.236 2.259 22,120 +0.00(+0.17%)
Aug 20, 2004 2.239 2.272 2.237 2.256 43,298 +0.02(+1.10%)
Aug 19, 2004 2.231 2.243 2.231 2.231 11,597 -0.00(-0.17%)
Aug 18, 2004 2.216 2.258 2.212 2.235 58,387 +0.00(+0.12%)
Aug 17, 2004 2.217 2.244 2.212 2.232 38,272 +0.00(+0.06%)
Aug 16, 2004 2.301 2.315 2.231 2.231 6,958 -0.02(-0.69%)
Aug 13, 2004 2.250 2.250 2.197 2.247 37,113 -0.00(-0.17%)
Aug 12, 2004 2.182 2.283 2.182 2.250 45,618 +0.04(+1.70%)
Aug 11, 2004 2.212 2.239 2.212 2.213 63,401 -0.03(-1.33%)
Aug 10, 2004 2.223 2.302 2.223 2.243 40,592 +0.03(+1.40%)
Aug 09, 2004 2.212 2.226 2.199 2.212 23,582 -0.00(-0.06%)
Aug 06, 2004 2.213 2.213 2.212 2.213 17,396 +0.00(+0.00%)
Aug 05, 2004 2.166 2.218 2.166 2.213 59,535 +0.07(+3.38%)
Aug 04, 2004 2.134 2.140 2.128 2.140 14,690 -0.01(-0.36%)
Aug 03, 2004 2.156 2.156 2.134 2.148 10,438 -0.01(-0.49%)
Aug 02, 2004 2.156 2.159 2.156 2.159 2,319 -0.01(-0.36%)
Jul 30, 2004 2.166 2.166 2.166 2.166 773 +0.01(+0.24%)
Jul 29, 2004 2.162 2.162 2.161 2.161 13,917 -0.01(-0.24%)
Jul 28, 2004 2.166 2.183 2.166 2.166 4,639 +0.00(+0.00%)
Jul 27, 2004 2.168 2.169 2.166 2.166 7,345 +0.00(+0.00%)
Jul 26, 2004 2.181 2.181 2.166 2.166 5,412 -0.01(-0.59%)
Jul 23, 2004 2.197 2.197 2.179 2.179 10,438 -0.00(-0.18%)
Jul 22, 2004 2.199 2.245 2.179 2.183 14,690 -0.01(-0.35%)
Jul 21, 2004 2.186 2.191 2.186 2.191 5,025 +0.01(+0.41%)
Jul 20, 2004 2.181 2.184 2.179 2.182 20,876 -0.01(-0.41%)
Jul 19, 2004 2.195 2.195 2.191 2.191 6,958 -0.01(-0.41%)
Jul 16, 2004 2.296 2.296 2.199 2.200 4,639 -0.00(-0.12%)
Jul 15, 2004 2.186 2.203 2.186 2.203 5,412 +0.01(+0.53%)
Jul 14, 2004 2.194 2.197 2.186 2.191 7,731 -0.00(-0.12%)
Jul 13, 2004 2.186 2.194 2.179 2.194 16,623 +0.01(+0.36%)
Jul 12, 2004 2.190 2.190 2.179 2.186 13,144 +0.01(+0.30%)
Jul 09, 2004 2.179 2.186 2.179 2.179 20,489 +0.00(+0.00%)
Jul 08, 2004 2.166 2.181 2.166 2.179 5,025 +0.00(+0.00%)
Jul 07, 2004 2.188 2.188 2.179 2.179 5,025 -0.01(-0.47%)
Jul 06, 2004 2.190 2.205 2.188 2.190 7,345 -0.01(-0.29%)
Jul 02, 2004 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Jul 01, 2004 2.188 2.196 2.188 2.196 773 +0.01(+0.30%)
Jun 30, 2004 2.240 2.240 2.188 2.190 6,572 -0.05(-2.03%)
Jun 29, 2004 2.181 2.235 2.181 2.235 18,169 +0.06(+2.55%)
Jun 28, 2004 2.181 2.181 2.179 2.179 4,252 -0.00(-0.06%)
Jun 25, 2004 2.173 2.181 2.173 2.181 1,546 +0.01(+0.36%)
Jun 24, 2004 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jun 23, 2004 2.174 2.174 2.173 2.173 4,639 -0.00(-0.06%)
Jun 22, 2004 2.176 2.176 2.174 2.174 13,917 -0.03(-1.23%)
Jun 21, 2004 2.181 2.201 2.181 2.201 1,546 +0.01(+0.24%)
Jun 18, 2004 2.204 2.204 2.186 2.196 4,252 +0.01(+0.47%)
Jun 17, 2004 2.173 2.186 2.173 2.186 4,252 +0.02(+0.90%)
Jun 16, 2004 2.164 2.177 2.164 2.166 6,958 +0.00(+0.12%)
Jun 15, 2004 2.148 2.164 2.148 2.164 15,463 -0.03(-1.30%)
Jun 14, 2004 2.194 2.194 2.192 2.192 3,865 -0.00(-0.06%)
Jun 10, 2004 2.195 2.195 2.194 2.194 3,479 -0.02(-0.93%)
Jun 09, 2004 2.214 2.214 2.214 2.214 3,479 +0.03(+1.18%)
Jun 08, 2004 2.154 2.188 2.154 2.188 9,278 +0.03(+1.56%)
Jun 07, 2004 2.102 2.156 2.102 2.155 1,932 -0.03(-1.42%)
Jun 04, 2004 2.108 2.210 2.108 2.186 42,138 -0.08(-3.32%)
Jun 03, 2004 2.261 2.263 2.254 2.261 15,850 -0.01(-0.23%)
Jun 02, 2004 2.231 2.266 2.213 2.266 5,798 +0.05(+2.22%)
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.