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

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2005 3.621 3.621 3.479 3.496 52,619 -0.06(-1.71%)
Apr 28, 2005 3.576 3.718 3.557 3.557 27,347 -0.02(-0.54%)
Apr 27, 2005 3.557 3.879 3.557 3.576 32,164 -0.07(-1.85%)
Apr 26, 2005 3.713 3.713 3.643 3.643 5,493 -0.03(-0.81%)
Apr 25, 2005 3.879 3.879 3.577 3.673 13,770 -0.11(-2.84%)
Apr 22, 2005 3.656 3.938 3.656 3.780 31,051 +0.00(+0.00%)
Apr 21, 2005 3.777 3.797 3.742 3.780 19,592 +0.09(+2.56%)
Apr 20, 2005 3.739 3.742 3.605 3.686 55,673 +0.06(+1.68%)
Apr 19, 2005 3.526 3.686 3.492 3.625 38,025 -0.04(-1.02%)
Apr 18, 2005 3.566 3.663 3.493 3.663 39,881 -0.03(-0.77%)
Apr 15, 2005 3.621 3.740 3.524 3.691 29,779 +0.06(+1.57%)
Apr 14, 2005 3.906 3.969 3.420 3.634 155,129 -0.34(-8.53%)
Apr 13, 2005 4.139 4.139 3.971 3.973 15,610 -0.10(-2.48%)
Apr 12, 2005 4.047 4.074 4.047 4.074 2,914 +0.03(+0.84%)
Apr 11, 2005 3.945 4.124 3.945 4.040 14,806 +0.07(+1.69%)
Apr 08, 2005 4.139 4.139 3.959 3.973 20,562 -0.01(-0.13%)
Apr 07, 2005 4.203 4.203 3.962 3.978 25,878 -0.12(-3.01%)
Apr 06, 2005 4.057 4.139 4.057 4.102 36,339 -0.04(-0.89%)
Apr 05, 2005 4.139 4.139 4.110 4.139 17,794 +0.00(+0.00%)
Apr 04, 2005 4.139 4.139 4.049 4.139 29,141 -0.06(-1.45%)
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.