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 (%)
Sep 30, 2005 3.709 3.846 3.699 3.787 97,472 +0.10(+2.59%)
Sep 29, 2005 3.667 3.692 3.661 3.691 161,163 +0.01(+0.32%)
Sep 28, 2005 3.755 3.789 3.658 3.680 158,214 -0.08(-2.03%)
Sep 27, 2005 3.761 3.791 3.755 3.756 47,988 -0.02(-0.48%)
Sep 26, 2005 3.686 3.774 3.686 3.774 16,121 +0.08(+2.24%)
Sep 23, 2005 3.691 3.735 3.667 3.691 68,887 +0.02(+0.42%)
Sep 22, 2005 3.676 3.734 3.615 3.676 120,575 +0.06(+1.75%)
Sep 21, 2005 3.566 3.647 3.566 3.612 124,035 +0.03(+0.72%)
Sep 20, 2005 3.628 3.649 3.557 3.586 112,642 +0.01(+0.22%)
Sep 19, 2005 3.624 3.650 3.557 3.579 133,336 -0.06(-1.57%)
Sep 16, 2005 3.775 3.820 3.564 3.636 453,240 -0.19(-4.87%)
Sep 15, 2005 3.881 4.003 3.809 3.822 166,502 -0.06(-1.57%)
Sep 14, 2005 4.333 4.333 3.874 3.883 268,296 -0.41(-9.52%)
Sep 13, 2005 4.277 4.322 4.216 4.291 59,698 +0.05(+1.16%)
Sep 12, 2005 4.229 4.273 4.211 4.242 89,535 -0.02(-0.46%)
Sep 09, 2005 4.233 4.308 4.206 4.262 86,253 +0.01(+0.34%)
Sep 08, 2005 4.273 4.290 4.247 4.247 57,591 -0.02(-0.48%)
Sep 07, 2005 4.172 4.276 4.166 4.268 57,591 +0.10(+2.29%)
Sep 06, 2005 4.092 4.199 4.039 4.172 179,051 +0.05(+1.26%)
Sep 02, 2005 4.027 4.141 3.933 4.121 176,159 +0.17(+4.29%)
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.