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

Andersons Inc (NQ: ANDE )

57.02 +0.42 (+0.74%)
Streaming Delayed Price Updated: 3:55 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 (%)
Oct 29, 2004 2.942 3.034 2.942 3.034 3,865 +0.12(+4.22%)
Oct 28, 2004 2.781 3.039 2.781 2.911 27,061 +0.10(+3.73%)
Oct 27, 2004 2.858 2.860 2.695 2.807 20,876 -0.09(-3.13%)
Oct 26, 2004 2.929 3.087 2.897 2.897 3,865 -0.01(-0.27%)
Oct 25, 2004 2.860 2.916 2.839 2.905 6,958 +0.03(+0.94%)
Oct 22, 2004 3.104 3.104 2.878 2.878 13,917 -0.23(-7.25%)
Oct 21, 2004 3.158 3.161 3.070 3.103 11,984 -0.02(-0.58%)
Oct 20, 2004 3.104 3.162 3.104 3.121 12,371 -0.02(-0.58%)
Oct 19, 2004 3.169 3.271 3.138 3.139 10,438 -0.15(-4.44%)
Oct 18, 2004 3.182 3.286 3.136 3.285 132,215 +0.11(+3.50%)
Oct 15, 2004 3.117 3.201 3.117 3.174 10,438 -0.05(-1.56%)
Oct 14, 2004 2.988 3.232 2.975 3.224 58,375 +0.16(+5.06%)
Oct 13, 2004 3.098 3.110 3.069 3.069 5,025 -0.02(-0.50%)
Oct 12, 2004 3.104 3.104 3.019 3.085 11,211 -0.02(-0.58%)
Oct 11, 2004 3.108 3.206 2.916 3.103 52,190 -0.05(-1.56%)
Oct 08, 2004 3.057 3.220 3.055 3.152 92,396 -0.00(-0.12%)
Oct 07, 2004 2.776 3.195 2.763 3.156 155,797 +0.39(+14.07%)
Oct 06, 2004 2.716 2.768 2.716 2.766 9,278 +0.04(+1.52%)
Oct 05, 2004 2.710 2.754 2.700 2.725 51,030 -0.01(-0.38%)
Oct 04, 2004 2.754 2.754 2.588 2.735 30,541 +0.02(+0.71%)
Oct 01, 2004 2.708 2.716 2.658 2.716 16,623 +0.02(+0.72%)
Sep 30, 2004 2.755 2.755 2.664 2.697 11,597 -0.05(-1.74%)
Sep 29, 2004 2.716 2.748 2.588 2.744 27,448 +0.05(+1.97%)
Sep 28, 2004 2.593 2.703 2.519 2.691 71,133 +0.09(+3.53%)
Sep 27, 2004 2.716 2.716 2.519 2.600 94,329 -0.11(-4.15%)
Sep 24, 2004 2.625 2.715 2.600 2.712 32,473 +0.00(+0.00%)
Sep 23, 2004 2.677 2.713 2.666 2.712 20,876 +0.02(+0.82%)
Sep 22, 2004 2.600 2.700 2.587 2.690 55,283 +0.12(+4.63%)
Sep 21, 2004 2.491 2.597 2.491 2.571 15,850 -0.03(-1.09%)
Sep 20, 2004 2.490 2.600 2.490 2.600 49,484 +0.04(+1.67%)
Sep 17, 2004 2.457 2.571 2.399 2.557 69,587 +0.07(+2.81%)
Sep 16, 2004 2.482 2.487 2.478 2.487 20,489 +0.03(+1.05%)
Sep 15, 2004 2.342 2.473 2.342 2.461 251,673 +0.12(+5.14%)
Sep 14, 2004 2.341 2.351 2.323 2.341 10,438 -0.01(-0.54%)
Sep 13, 2004 2.332 2.354 2.332 2.354 8,891 +0.02(+0.99%)
Sep 10, 2004 2.341 2.341 2.253 2.331 34,406 +0.00(+0.17%)
Sep 09, 2004 2.298 2.329 2.296 2.327 5,412 +0.02(+0.67%)
Sep 08, 2004 2.253 2.334 2.253 2.311 4,639 +0.01(+0.61%)
Sep 07, 2004 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Sep 03, 2004 2.328 2.328 2.297 2.297 3,092 -0.03(-1.32%)
Sep 02, 2004 2.296 2.328 2.296 2.328 34,793 +0.03(+1.17%)
Sep 01, 2004 2.318 2.318 2.253 2.301 12,371 +0.01(+0.51%)
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%)
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.