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

Andersons Inc (NQ: ANDE )

49.91 -0.20 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 3.320 3.385 3.224 3.269 26,046 -0.03(-0.78%)
Jan 28, 2005 3.444 3.488 3.288 3.295 68,592 -0.19(-5.37%)
Jan 27, 2005 3.453 3.581 3.453 3.481 43,491 -0.13(-3.68%)
Jan 26, 2005 3.451 3.729 3.451 3.614 104,941 +0.00(+0.11%)
Jan 25, 2005 3.436 3.621 3.353 3.610 207,621 +0.39(+12.00%)
Jan 24, 2005 3.256 3.274 3.184 3.224 24,917 +0.02(+0.64%)
Jan 21, 2005 3.178 3.226 3.063 3.203 16,274 +0.06(+2.05%)
Jan 20, 2005 3.256 3.256 2.984 3.138 35,914 -0.02(-0.70%)
Jan 19, 2005 3.242 3.242 3.151 3.161 10,326 +0.01(+0.46%)
Jan 18, 2005 3.159 3.189 3.146 3.146 9,566 -0.04(-1.33%)
Jan 14, 2005 3.127 3.189 3.127 3.189 10,473 -0.00(-0.08%)
Jan 13, 2005 3.181 3.191 3.168 3.191 5,816 +0.00(+0.13%)
Jan 12, 2005 3.092 3.191 3.092 3.187 52,604 +0.00(+0.06%)
Jan 11, 2005 3.173 3.191 3.172 3.185 32,118 -0.02(-0.48%)
Jan 10, 2005 3.256 3.256 3.170 3.200 6,669 +0.01(+0.28%)
Jan 07, 2005 3.224 3.236 3.191 3.191 2,567 -0.06(-1.75%)
Jan 06, 2005 3.249 3.249 3.248 3.248 2,326 +0.06(+1.78%)
Jan 05, 2005 3.239 3.258 3.185 3.191 4,284 -0.03(-1.00%)
Jan 04, 2005 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Jan 03, 2005 3.301 3.320 3.224 3.224 10,865 -0.06(-1.96%)
Dec 31, 2004 3.310 3.320 3.288 3.288 8,918 +0.00(+0.00%)
Dec 30, 2004 3.285 3.288 3.285 3.288 3,877 +0.06(+2.00%)
Dec 29, 2004 3.217 3.270 3.217 3.224 9,306 -0.06(-1.68%)
Dec 28, 2004 3.208 3.279 3.204 3.279 8,918 +0.03(+0.98%)
Dec 27, 2004 3.351 3.351 3.141 3.247 23,265 -0.02(-0.47%)
Dec 23, 2004 3.224 3.327 3.224 3.262 4,265 -0.02(-0.59%)
Dec 22, 2004 3.247 3.347 3.247 3.282 6,592 +0.05(+1.39%)
Dec 21, 2004 3.288 3.293 3.236 3.236 7,755 -0.08(-2.33%)
Dec 20, 2004 3.351 3.351 3.314 3.314 4,265 -0.04(-1.12%)
Dec 17, 2004 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 16, 2004 3.238 3.351 3.202 3.351 16,286 +0.05(+1.44%)
Dec 15, 2004 3.320 3.346 3.288 3.304 9,306 -0.06(-1.65%)
Dec 14, 2004 3.340 3.390 3.340 3.359 26,755 +0.02(+0.58%)
Dec 13, 2004 3.353 3.353 3.296 3.340 54,675 +0.03(+0.78%)
Dec 10, 2004 3.097 3.318 3.097 3.314 29,082 +0.11(+3.42%)
Dec 09, 2004 3.275 3.275 3.159 3.204 94,227 -0.03(-1.04%)
Dec 08, 2004 3.071 3.242 3.071 3.238 62,430 +0.30(+10.18%)
Dec 07, 2004 2.913 2.962 2.913 2.939 3,877 -0.11(-3.75%)
Dec 06, 2004 3.030 3.053 2.942 3.053 2,714 +0.05(+1.76%)
Dec 03, 2004 2.792 3.001 2.792 3.001 19,776 +0.10(+3.42%)
Dec 02, 2004 2.850 2.901 2.850 2.901 25,592 -0.01(-0.44%)
Dec 01, 2004 2.954 2.959 2.901 2.914 12,796 -0.04(-1.22%)
Nov 30, 2004 2.964 2.964 2.932 2.950 3,877 +0.12(+4.23%)
Nov 29, 2004 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Nov 26, 2004 2.966 2.966 2.828 2.830 4,265 +0.00(+0.14%)
Nov 24, 2004 2.957 2.957 2.801 2.826 13,184 -0.04(-1.26%)
Nov 23, 2004 2.824 2.901 2.824 2.863 25,592 +0.03(+0.91%)
Nov 22, 2004 2.966 2.967 2.837 2.837 21,714 -0.16(-5.42%)
Nov 19, 2004 3.023 3.023 2.999 2.999 9,306 -0.02(-0.77%)
Nov 18, 2004 3.171 3.171 3.023 3.023 11,632 -0.05(-1.67%)
Nov 17, 2004 3.050 3.075 3.050 3.074 9,306 -0.00(-0.04%)
Nov 16, 2004 3.203 3.203 3.074 3.075 10,857 +0.00(+0.04%)
Nov 15, 2004 3.222 3.222 3.074 3.074 25,592 -0.00(-0.12%)
Nov 12, 2004 3.050 3.100 3.030 3.078 9,306 +0.03(+1.05%)
Nov 11, 2004 3.108 3.140 3.038 3.046 12,020 -0.08(-2.68%)
Nov 10, 2004 3.158 3.158 3.101 3.129 7,755 -0.06(-1.78%)
Nov 09, 2004 3.013 3.186 3.013 3.186 23,265 -0.01(-0.36%)
Nov 08, 2004 2.926 3.198 2.926 3.198 23,265 +0.17(+5.53%)
Nov 05, 2004 3.095 3.095 3.029 3.030 13,184 +0.02(+0.64%)
Nov 04, 2004 3.106 3.166 3.011 3.011 33,735 -0.19(-5.92%)
Nov 03, 2004 3.224 3.224 3.172 3.200 32,572 -0.02(-0.68%)
Nov 02, 2004 3.172 3.222 3.164 3.222 25,592 +0.09(+2.84%)
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.