Skip to main content

Andersons Inc (NQ: ANDE )

57.37 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.77 32.24 31.35 32.15 127,344 +0.59(+1.87%)
Oct 28, 2016 31.90 32.20 31.48 31.56 49,253 -0.34(-1.06%)
Oct 27, 2016 32.11 32.15 31.56 31.90 54,008 +0.08(+0.27%)
Oct 26, 2016 32.15 32.41 31.73 31.82 69,830 -0.59(-1.83%)
Oct 25, 2016 32.15 32.70 32.15 32.41 102,744 +0.04(+0.13%)
Oct 24, 2016 31.48 32.41 31.27 32.37 92,225 +1.06(+3.37%)
Oct 21, 2016 31.06 31.44 30.76 31.31 43,165 +0.08(+0.27%)
Oct 20, 2016 31.01 31.39 30.93 31.22 65,431 +0.13(+0.41%)
Oct 19, 2016 30.59 31.22 30.25 31.10 106,573 +0.63(+2.08%)
Oct 18, 2016 30.97 30.97 30.34 30.46 80,763 -0.13(-0.41%)
Oct 17, 2016 30.89 31.14 30.55 30.59 74,777 -0.42(-1.36%)
Oct 14, 2016 31.48 31.50 30.72 31.01 109,403 -0.38(-1.21%)
Oct 13, 2016 31.31 31.65 31.01 31.39 102,394 -0.21(-0.67%)
Oct 12, 2016 31.65 32.07 31.27 31.60 72,624 -0.04(-0.13%)
Oct 11, 2016 31.35 31.69 30.84 31.65 106,803 +0.17(+0.54%)
Oct 10, 2016 30.34 31.52 30.30 31.48 101,222 +1.23(+4.08%)
Oct 07, 2016 30.57 30.62 29.90 30.24 83,108 -0.30(-1.00%)
Oct 06, 2016 30.07 30.68 30.07 30.55 66,433 +0.39(+1.29%)
Oct 05, 2016 30.45 30.45 30.02 30.16 145,064 -0.06(-0.20%)
Oct 04, 2016 30.21 30.61 30.08 30.22 66,663 -0.02(-0.06%)
Oct 03, 2016 30.44 30.58 30.08 30.24 143,441 -0.34(-1.11%)
Sep 30, 2016 29.58 30.83 29.56 30.57 183,519 +1.10(+3.73%)
Sep 29, 2016 29.56 29.76 29.16 29.48 121,126 -0.11(-0.36%)
Sep 28, 2016 29.44 30.09 29.15 29.58 140,072 +0.13(+0.43%)
Sep 27, 2016 29.18 29.89 29.12 29.45 237,614 +0.19(+0.63%)
Sep 26, 2016 29.81 31.09 28.82 29.27 769,410 +0.04(+0.14%)
Sep 23, 2016 29.32 29.51 29.01 29.23 93,873 -0.19(-0.63%)
Sep 22, 2016 29.43 29.45 28.87 29.41 126,192 +0.20(+0.69%)
Sep 21, 2016 29.06 30.06 28.71 29.21 174,516 +0.27(+0.93%)
Sep 20, 2016 29.54 29.60 28.81 28.94 107,242 -0.42(-1.43%)
Sep 19, 2016 29.72 29.81 29.21 29.36 190,065 -0.25(-0.85%)
Sep 16, 2016 30.23 30.29 29.45 29.61 211,818 -0.50(-1.65%)
Sep 15, 2016 29.66 30.13 29.53 30.11 139,843 +0.58(+1.97%)
Sep 14, 2016 29.32 29.72 29.18 29.53 91,880 +0.29(+0.98%)
Sep 13, 2016 29.58 29.88 29.06 29.24 126,340 -0.56(-1.89%)
Sep 12, 2016 29.95 30.21 29.25 29.81 152,004 -0.26(-0.87%)
Sep 09, 2016 30.84 30.84 30.04 30.07 134,172 -0.96(-3.09%)
Sep 08, 2016 31.68 31.68 30.96 31.03 111,290 -0.76(-2.38%)
Sep 07, 2016 31.73 32.00 31.14 31.79 139,918 +0.05(+0.16%)
Sep 06, 2016 32.25 32.25 31.57 31.73 81,514 -0.49(-1.51%)
Sep 02, 2016 31.01 32.22 32.22 32.22 93,067 +1.28(+4.13%)
Sep 01, 2016 31.03 31.09 30.62 30.94 97,332 -0.14(-0.46%)
Aug 31, 2016 30.78 31.16 30.58 31.09 146,063 +0.27(+0.87%)
Aug 30, 2016 30.61 31.31 30.61 30.82 98,588 +0.20(+0.66%)
Aug 29, 2016 30.37 30.69 30.12 30.62 73,208 +0.21(+0.69%)
Aug 26, 2016 30.69 31.01 30.18 30.41 81,737 -0.20(-0.66%)
Aug 25, 2016 30.32 31.04 30.29 30.61 59,598 +0.13(+0.44%)
Aug 24, 2016 30.71 30.84 30.37 30.47 72,528 -0.26(-0.85%)
Aug 23, 2016 30.40 31.12 30.40 30.73 68,381 +0.34(+1.14%)
Aug 22, 2016 30.13 30.60 29.73 30.39 56,853 +0.14(+0.47%)
Aug 19, 2016 29.96 30.51 29.73 30.25 91,781 +0.11(+0.36%)
Aug 18, 2016 30.01 30.28 29.91 30.14 57,963 +0.12(+0.39%)
Aug 17, 2016 30.11 30.29 29.81 30.02 101,044 -0.13(-0.42%)
Aug 16, 2016 30.55 30.55 30.09 30.14 122,395 -0.45(-1.46%)
Aug 15, 2016 30.89 30.94 30.35 30.59 183,700 -0.81(-2.57%)
Aug 12, 2016 30.90 31.47 30.67 31.40 63,436 +0.43(+1.39%)
Aug 11, 2016 31.18 31.35 30.83 30.97 70,860 -0.14(-0.46%)
Aug 10, 2016 31.23 31.32 30.74 31.11 75,074 -0.01(-0.03%)
Aug 09, 2016 31.52 31.53 31.04 31.12 131,146 -0.43(-1.36%)
Aug 08, 2016 31.76 32.26 31.51 31.55 129,883 -0.04(-0.13%)
Aug 05, 2016 30.57 31.95 30.46 31.59 185,848 +1.05(+3.44%)
Aug 04, 2016 29.46 31.42 29.45 30.54 178,649 +0.07(+0.22%)
Aug 03, 2016 30.27 30.67 30.06 30.47 135,599 +0.26(+0.86%)
Aug 02, 2016 30.69 30.88 29.91 30.21 97,441 -0.38(-1.24%)
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.