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

Andersons Inc (NQ: ANDE )

52.46 +0.34 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 8.417 8.640 8.179 8.526 462,779 +0.19(+2.30%)
Dec 30, 2008 8.277 8.453 7.998 8.334 491,727 -0.01(-0.06%)
Dec 29, 2008 8.536 8.627 8.205 8.339 317,104 -0.19(-2.24%)
Dec 26, 2008 8.774 9.028 8.407 8.531 238,778 -0.22(-2.54%)
Dec 24, 2008 8.365 8.846 8.293 8.753 137,192 +0.35(+4.12%)
Dec 23, 2008 8.867 8.945 8.117 8.407 541,242 -0.43(-4.86%)
Dec 22, 2008 9.798 9.798 8.557 8.836 416,871 -0.99(-10.06%)
Dec 19, 2008 9.819 9.866 9.369 9.824 762,382 +0.12(+1.23%)
Dec 18, 2008 9.302 9.981 9.302 9.705 533,338 +0.41(+4.40%)
Dec 17, 2008 8.702 9.472 8.702 9.297 674,548 +0.56(+6.46%)
Dec 16, 2008 8.422 8.795 8.350 8.733 592,828 +0.46(+5.50%)
Dec 15, 2008 8.608 8.841 8.076 8.277 572,817 -0.33(-3.85%)
Dec 12, 2008 7.217 8.878 7.201 8.608 992,186 +1.32(+18.10%)
Dec 11, 2008 7.491 7.946 7.191 7.289 373,085 -0.33(-4.34%)
Dec 10, 2008 6.901 7.957 6.886 7.620 531,394 +0.71(+10.25%)
Dec 09, 2008 6.855 7.403 6.855 6.912 603,438 -0.01(-0.07%)
Dec 08, 2008 6.420 6.959 6.420 6.917 797,338 +0.58(+9.23%)
Dec 05, 2008 6.037 6.394 5.975 6.332 698,532 +0.17(+2.68%)
Dec 04, 2008 6.156 6.441 5.986 6.167 964,554 -0.04(-0.67%)
Dec 03, 2008 6.066 6.384 5.949 6.208 528,608 -0.04(-0.66%)
Dec 02, 2008 5.820 6.270 5.696 6.249 450,779 +0.47(+8.15%)
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.