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

Andersons Inc (NQ: ANDE )

53.40 +0.55 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2005 4.242 4.242 4.123 4.242 33,386 +0.10(+2.50%)
May 27, 2005 4.126 4.233 4.106 4.139 38,841 +0.05(+1.20%)
May 26, 2005 3.945 4.126 3.945 4.090 44,222 +0.14(+3.67%)
May 25, 2005 3.912 3.995 3.880 3.945 48,838 +0.03(+0.79%)
May 24, 2005 3.879 3.921 3.867 3.914 20,876 +0.03(+0.87%)
May 23, 2005 3.837 3.880 3.751 3.880 17,157 +0.10(+2.74%)
May 20, 2005 3.803 3.863 3.777 3.777 15,463 -0.08(-2.08%)
May 19, 2005 3.880 3.880 3.777 3.857 27,019 +0.05(+1.22%)
May 18, 2005 3.817 3.830 3.755 3.810 34,793 +0.03(+0.75%)
May 17, 2005 3.809 3.809 3.740 3.782 18,359 +0.01(+0.31%)
May 16, 2005 3.835 3.841 3.717 3.770 42,123 -0.11(-2.83%)
May 13, 2005 4.040 4.040 3.822 3.880 47,261 -0.01(-0.20%)
May 12, 2005 3.831 3.943 3.787 3.888 32,423 +0.08(+2.21%)
May 11, 2005 3.839 3.875 3.751 3.804 31,886 -0.07(-1.87%)
May 10, 2005 3.621 3.880 3.621 3.876 35,242 +0.21(+5.75%)
May 09, 2005 3.766 3.766 3.665 3.665 23,644 -0.10(-2.68%)
May 06, 2005 3.726 3.868 3.652 3.766 35,357 -0.08(-2.15%)
May 05, 2005 3.751 3.879 3.646 3.849 31,932 +0.01(+0.20%)
May 04, 2005 3.718 3.897 3.689 3.841 33,618 +0.00(+0.03%)
May 03, 2005 3.608 3.876 3.550 3.840 19,956 +0.30(+8.36%)
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.