Skip to main content

Andersons Inc (NQ: ANDE )

57.65 +0.33 (+0.58%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.91 52.15 51.07 52.13 263,905 +1.19(+2.34%)
Oct 30, 2014 50.47 51.27 49.88 50.94 201,745 +0.15(+0.29%)
Oct 29, 2014 50.05 51.09 49.96 50.79 274,982 +0.70(+1.40%)
Oct 28, 2014 47.87 50.15 47.84 50.09 233,798 +2.22(+4.63%)
Oct 27, 2014 48.35 48.73 47.24 47.87 197,467 -0.86(-1.76%)
Oct 24, 2014 48.84 49.15 48.01 48.73 167,200 +0.02(+0.05%)
Oct 23, 2014 48.83 49.70 48.29 48.71 207,895 +0.41(+0.85%)
Oct 22, 2014 48.71 49.66 48.22 48.30 210,505 -0.16(-0.34%)
Oct 21, 2014 47.92 49.16 47.74 48.46 197,361 +0.70(+1.47%)
Oct 20, 2014 47.22 48.17 47.00 47.76 218,052 +0.16(+0.33%)
Oct 17, 2014 46.97 48.39 46.63 47.60 347,312 +1.32(+2.85%)
Oct 16, 2014 46.78 47.50 46.15 46.28 332,728 -1.22(-2.57%)
Oct 15, 2014 46.65 47.74 45.83 47.50 278,663 +0.16(+0.33%)
Oct 14, 2014 48.70 49.08 46.71 47.35 321,950 -0.90(-1.87%)
Oct 13, 2014 47.80 48.86 47.72 48.25 402,493 +0.62(+1.31%)
Oct 10, 2014 46.69 48.49 46.69 47.63 312,270 +0.61(+1.29%)
Oct 09, 2014 49.18 49.21 47.51 47.02 352,429 -2.33(-4.72%)
Oct 08, 2014 50.16 50.26 47.42 49.35 564,027 -1.09(-2.16%)
Oct 07, 2014 50.78 51.33 50.22 50.44 307,527 -0.76(-1.49%)
Oct 06, 2014 50.54 52.60 50.33 51.20 469,758 +1.99(+4.04%)
Oct 03, 2014 48.64 49.49 48.20 49.21 324,830 +0.81(+1.67%)
Oct 02, 2014 49.79 50.56 48.18 48.40 515,322 -1.60(-3.19%)
Oct 01, 2014 51.27 51.70 49.70 50.00 304,474 -1.44(-2.80%)
Sep 30, 2014 51.36 51.95 51.33 51.44 387,452 -0.08(-0.16%)
Sep 29, 2014 50.69 51.59 50.57 51.52 294,074 +0.01(+0.02%)
Sep 26, 2014 50.60 51.72 49.76 51.51 218,749 +0.99(+1.96%)
Sep 25, 2014 51.77 52.18 50.26 50.52 235,960 -1.48(-2.84%)
Sep 24, 2014 51.05 52.04 51.04 52.00 277,883 +1.00(+1.95%)
Sep 23, 2014 51.54 52.17 50.98 51.01 429,556 -0.87(-1.67%)
Sep 22, 2014 52.74 52.91 51.68 51.87 305,388 -1.07(-2.02%)
Sep 19, 2014 53.74 54.28 52.73 52.94 501,087 -0.72(-1.34%)
Sep 18, 2014 54.29 54.59 53.39 53.66 226,769 -0.42(-0.77%)
Sep 17, 2014 54.57 54.81 53.64 54.08 355,015 -0.52(-0.96%)
Sep 16, 2014 53.83 54.67 53.50 54.60 410,162 +0.97(+1.81%)
Sep 15, 2014 54.26 54.75 53.28 53.63 311,838 -0.55(-1.01%)
Sep 12, 2014 54.80 55.23 53.74 54.17 288,738 -0.66(-1.21%)
Sep 11, 2014 56.00 56.33 54.03 54.84 555,482 -1.43(-2.54%)
Sep 10, 2014 56.31 56.65 55.68 56.26 343,079 +0.14(+0.25%)
Sep 09, 2014 56.40 56.98 55.64 56.13 312,415 -0.53(-0.94%)
Sep 08, 2014 56.62 57.10 56.48 56.66 218,861 +0.11(+0.20%)
Sep 05, 2014 55.72 56.85 55.33 56.54 213,548 +0.69(+1.24%)
Sep 04, 2014 55.82 56.98 55.82 55.85 262,520 +0.10(+0.18%)
Sep 03, 2014 55.95 56.20 55.30 55.75 410,205 -0.19(-0.34%)
Sep 02, 2014 56.27 56.35 55.24 55.94 338,736 -0.22(-0.39%)
Aug 29, 2014 54.88 56.16 56.16 56.16 477,091 +1.31(+2.38%)
Aug 28, 2014 54.56 55.17 53.82 54.85 200,715 +0.19(+0.34%)
Aug 27, 2014 54.94 55.42 54.55 54.66 425,088 +0.04(+0.07%)
Aug 26, 2014 54.18 54.76 53.79 54.62 260,324 +0.47(+0.87%)
Aug 25, 2014 53.48 54.56 53.46 54.15 319,500 +0.90(+1.69%)
Aug 22, 2014 52.92 53.46 52.51 53.25 304,961 +0.19(+0.35%)
Aug 21, 2014 52.86 53.23 52.27 53.06 319,157 +0.21(+0.40%)
Aug 20, 2014 52.38 53.55 52.38 52.85 412,802 +0.33(+0.64%)
Aug 19, 2014 53.20 53.59 51.62 52.52 461,170 -0.57(-1.08%)
Aug 18, 2014 52.08 53.15 51.76 53.09 422,836 +1.54(+2.99%)
Aug 15, 2014 51.63 52.47 51.29 51.54 311,932 +0.40(+0.78%)
Aug 14, 2014 51.47 51.76 51.06 51.14 270,456 -0.37(-0.71%)
Aug 13, 2014 51.32 51.60 50.88 51.51 312,411 +0.33(+0.64%)
Aug 12, 2014 50.59 51.32 50.27 51.19 326,855 +0.11(+0.21%)
Aug 11, 2014 49.91 51.95 49.43 51.08 659,635 +1.48(+2.98%)
Aug 08, 2014 49.10 50.13 48.70 49.60 453,170 +0.50(+1.01%)
Aug 07, 2014 47.51 49.36 46.65 49.10 1,093,903 +3.49(+7.64%)
Aug 06, 2014 45.53 45.98 45.25 45.62 344,835 -0.30(-0.66%)
Aug 05, 2014 45.27 46.38 45.24 45.92 315,999 +0.56(+1.22%)
Aug 04, 2014 45.09 45.47 44.41 45.36 234,339 +0.52(+1.17%)
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.