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

Andersons Inc (NQ: ANDE )

53.12 +1.67 (+3.25%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 9, 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%)
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.