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

Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2009 12.71 13.14 12.64 12.99 471,425 +0.35(+2.74%)
May 28, 2009 12.88 12.88 11.90 12.64 755,464 -0.08(-0.65%)
May 27, 2009 12.99 13.56 12.55 12.72 840,320 -0.19(-1.44%)
May 26, 2009 12.24 13.16 12.15 12.91 877,431 +0.83(+6.90%)
May 22, 2009 11.57 12.49 11.49 12.07 530,822 +0.59(+5.14%)
May 21, 2009 11.68 11.74 11.32 11.48 628,939 -0.28(-2.42%)
May 20, 2009 11.70 12.52 11.70 11.77 716,754 +0.07(+0.57%)
May 19, 2009 11.80 11.99 11.48 11.70 703,456 -0.13(-1.09%)
May 18, 2009 11.38 11.88 11.29 11.83 648,433 +0.81(+7.32%)
May 15, 2009 10.79 11.71 10.69 11.02 728,260 +0.22(+2.06%)
May 14, 2009 10.25 11.18 10.19 10.80 534,689 +0.56(+5.51%)
May 13, 2009 10.65 10.79 9.995 10.24 735,085 -0.50(-4.67%)
May 12, 2009 10.81 11.03 10.65 10.74 689,741 -0.07(-0.67%)
May 11, 2009 11.00 11.16 10.48 10.81 606,979 -0.31(-2.79%)
May 08, 2009 10.34 11.21 9.959 11.12 1,036,049 +0.95(+9.30%)
May 07, 2009 10.15 10.67 9.716 10.18 1,765,796 +1.12(+12.40%)
May 06, 2009 9.281 9.379 8.981 9.053 726,199 -0.07(-0.79%)
May 05, 2009 9.302 9.447 9.038 9.126 736,473 -0.13(-1.40%)
May 04, 2009 8.572 9.396 8.567 9.255 587,266 +0.69(+8.03%)
May 01, 2009 8.314 8.640 8.277 8.567 354,900 +0.25(+3.05%)
Apr 30, 2009 8.402 8.572 8.195 8.314 518,740 -0.01(-0.06%)
Apr 29, 2009 8.096 8.433 8.081 8.319 349,481 +0.29(+3.61%)
Apr 28, 2009 8.096 8.205 7.853 8.029 727,136 -0.16(-1.90%)
Apr 27, 2009 8.189 8.453 8.050 8.184 428,739 -0.11(-1.31%)
Apr 24, 2009 8.252 8.484 8.081 8.293 463,772 +0.13(+1.58%)
Apr 23, 2009 8.484 8.619 8.060 8.164 699,273 -0.21(-2.53%)
Apr 22, 2009 7.657 8.671 7.657 8.376 1,192,962 +1.08(+14.82%)
Apr 21, 2009 6.963 7.354 6.932 7.294 368,427 +0.33(+4.75%)
Apr 20, 2009 7.207 7.300 6.850 6.963 364,441 -0.37(-5.08%)
Apr 17, 2009 7.605 7.605 7.088 7.336 945,650 -0.24(-3.21%)
Apr 16, 2009 7.377 7.817 7.196 7.579 955,440 -0.31(-3.93%)
Apr 15, 2009 7.993 8.050 7.760 7.889 522,632 -0.17(-2.12%)
Apr 14, 2009 8.267 8.365 7.915 8.060 401,745 -0.31(-3.65%)
Apr 13, 2009 8.236 8.391 7.988 8.365 343,942 +0.06(+0.75%)
Apr 09, 2009 7.626 8.324 7.626 8.303 444,197 +0.76(+10.08%)
Apr 08, 2009 7.786 8.014 7.403 7.543 647,276 -0.18(-2.28%)
Apr 07, 2009 7.538 7.838 7.460 7.719 426,045 +0.12(+1.63%)
Apr 06, 2009 7.486 7.626 7.434 7.595 359,415 +0.03(+0.41%)
Apr 03, 2009 7.827 7.827 7.346 7.563 550,666 -0.21(-2.66%)
Apr 02, 2009 7.444 8.019 7.274 7.770 533,893 +0.52(+7.21%)
Apr 01, 2009 7.238 7.274 7.010 7.248 923,517 -0.07(-0.92%)
Mar 31, 2009 6.969 7.569 6.969 7.315 451,977 +0.38(+5.52%)
Mar 30, 2009 7.046 7.108 6.601 6.932 445,711 -0.54(-7.20%)
Mar 26, 2009 7.455 7.620 7.279 7.470 596,404 +0.08(+1.05%)
Mar 25, 2009 7.165 7.398 7.020 7.393 814,453 +0.27(+3.85%)
Mar 24, 2009 7.010 7.191 6.891 7.119 573,434 +0.03(+0.36%)
Mar 23, 2009 6.865 7.119 6.834 7.093 571,288 +0.42(+6.36%)
Mar 20, 2009 6.963 7.046 6.667 6.668 384,385 -0.23(-3.37%)
Mar 19, 2009 6.989 7.139 6.689 6.901 599,036 -0.02(-0.30%)
Mar 18, 2009 6.741 6.984 6.534 6.922 408,675 +0.13(+1.98%)
Mar 17, 2009 6.824 6.824 6.343 6.787 424,075 +0.18(+2.66%)
Mar 16, 2009 6.570 6.808 6.565 6.612 362,394 +0.06(+0.95%)
Mar 13, 2009 6.472 6.701 6.343 6.549 361,201 +0.08(+1.28%)
Mar 12, 2009 6.105 6.529 6.105 6.467 499,341 +0.35(+5.66%)
Mar 11, 2009 6.405 6.674 6.105 6.120 541,791 -0.26(-4.06%)
Mar 10, 2009 6.177 6.487 6.027 6.379 540,968 +0.33(+5.38%)
Mar 09, 2009 5.908 6.234 5.908 6.053 296,673 +0.08(+1.30%)
Mar 06, 2009 5.763 6.105 5.691 5.975 473,447 +0.25(+4.34%)
Mar 05, 2009 6.063 6.141 5.711 5.727 369,401 -0.43(-7.05%)
Mar 04, 2009 6.027 6.296 6.027 6.161 435,586 +0.46(+8.08%)
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.