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, 2018 32.22 32.22 31.41 31.56 105,448 -0.48(-1.50%)
Oct 30, 2018 31.09 32.08 30.88 32.04 104,887 +0.94(+3.02%)
Oct 29, 2018 31.30 31.85 30.91 31.10 81,099 +0.06(+0.20%)
Oct 26, 2018 30.64 31.66 30.40 31.04 121,155 +0.05(+0.17%)
Oct 25, 2018 30.50 31.08 29.94 30.99 114,131 +0.46(+1.52%)
Oct 24, 2018 31.34 31.65 30.48 30.52 73,979 -0.75(-2.38%)
Oct 23, 2018 31.19 31.80 30.78 31.27 115,637 -0.20(-0.64%)
Oct 22, 2018 31.63 31.63 31.13 31.47 163,350 -0.05(-0.17%)
Oct 19, 2018 31.49 31.81 31.12 31.52 129,483 -0.02(-0.06%)
Oct 18, 2018 30.78 31.77 30.78 31.54 148,747 +0.77(+2.51%)
Oct 17, 2018 30.83 31.00 30.20 30.77 129,488 -0.21(-0.68%)
Oct 16, 2018 29.88 32.77 29.88 30.98 181,836 +1.11(+3.73%)
Oct 15, 2018 30.25 30.52 29.83 29.86 120,396 -0.53(-1.76%)
Oct 12, 2018 31.30 31.85 30.31 30.40 112,143 -0.53(-1.73%)
Oct 11, 2018 31.25 31.49 30.65 30.93 162,516 -0.32(-1.01%)
Oct 10, 2018 32.75 32.95 31.21 31.25 149,658 -1.51(-4.60%)
Oct 09, 2018 32.76 33.42 32.19 32.76 149,146 -0.15(-0.45%)
Oct 08, 2018 32.13 32.95 32.13 32.91 128,793 +0.76(+2.37%)
Oct 05, 2018 32.56 32.56 31.85 32.14 184,357 -0.34(-1.05%)
Oct 04, 2018 32.63 32.70 32.19 32.49 94,241 -0.34(-1.04%)
Oct 03, 2018 32.54 33.05 32.02 32.83 119,316 +0.33(+1.03%)
Oct 02, 2018 32.46 32.73 32.13 32.49 100,027 -0.06(-0.19%)
Oct 01, 2018 33.05 33.54 32.47 32.56 78,551 -0.45(-1.35%)
Sep 28, 2018 32.52 33.48 32.52 33.00 77,005 +0.50(+1.52%)
Sep 27, 2018 32.77 33.12 32.29 32.51 191,709 -0.35(-1.06%)
Sep 26, 2018 33.03 33.12 32.64 32.86 96,711 -0.22(-0.66%)
Sep 25, 2018 33.64 33.64 33.03 33.07 148,880 -0.48(-1.43%)
Sep 24, 2018 33.69 33.69 33.25 33.55 84,329 -0.13(-0.39%)
Sep 21, 2018 33.95 34.03 33.51 33.69 278,683 -0.31(-0.90%)
Sep 20, 2018 33.60 34.17 33.16 33.99 102,127 +0.44(+1.30%)
Sep 19, 2018 33.64 33.96 33.42 33.55 162,625 -0.17(-0.52%)
Sep 18, 2018 33.95 34.12 33.60 33.73 87,820 -0.17(-0.51%)
Sep 17, 2018 34.12 34.21 33.86 33.90 115,327 -0.26(-0.77%)
Sep 14, 2018 33.90 34.49 33.86 34.17 150,915 +0.22(+0.64%)
Sep 13, 2018 34.12 34.21 33.77 33.95 109,418 -0.09(-0.26%)
Sep 12, 2018 33.95 34.34 33.55 34.03 121,042 +0.04(+0.13%)
Sep 11, 2018 34.03 34.30 33.38 33.99 116,486 +0.00(+0.00%)
Sep 10, 2018 35.17 35.24 33.95 33.99 146,096 -1.09(-3.11%)
Sep 07, 2018 34.86 35.13 34.73 35.08 121,351 +0.09(+0.25%)
Sep 06, 2018 35.04 35.21 34.82 34.99 98,480 +0.04(+0.12%)
Sep 05, 2018 34.95 35.30 34.73 34.95 239,546 -0.04(-0.12%)
Sep 04, 2018 35.61 35.69 34.86 34.99 131,188 -0.65(-1.84%)
Aug 31, 2018 35.65 35.65 35.65 0 +0.35(+0.99%)
Aug 30, 2018 35.34 35.43 34.95 35.30 90,891 -0.09(-0.25%)
Aug 29, 2018 35.34 35.65 35.21 35.39 59,236 -0.13(-0.37%)
Aug 28, 2018 35.43 35.87 35.34 35.52 64,335 +0.17(+0.49%)
Aug 27, 2018 35.52 35.74 35.17 35.34 80,118 -0.04(-0.12%)
Aug 24, 2018 35.34 35.47 35.08 35.39 95,224 +0.09(+0.25%)
Aug 23, 2018 36.09 36.09 35.17 35.30 69,672 -0.87(-2.41%)
Aug 22, 2018 35.91 36.22 35.65 36.17 110,769 +0.17(+0.48%)
Aug 21, 2018 35.74 36.30 35.74 36.00 145,801 +0.31(+0.86%)
Aug 20, 2018 35.56 35.80 35.34 35.69 134,769 +0.22(+0.62%)
Aug 17, 2018 34.78 35.61 34.60 35.47 428,682 +0.57(+1.62%)
Aug 16, 2018 34.43 35.08 34.43 34.91 237,056 +0.52(+1.52%)
Aug 15, 2018 34.30 34.51 33.99 34.38 119,338 -0.09(-0.25%)
Aug 14, 2018 34.73 35.52 34.43 34.47 257,807 -0.22(-0.63%)
Aug 13, 2018 34.86 35.39 34.60 34.69 232,186 -0.09(-0.25%)
Aug 10, 2018 35.13 35.39 34.25 34.78 213,137 -0.44(-1.24%)
Aug 09, 2018 35.13 36.39 35.08 35.21 302,583 +0.22(+0.62%)
Aug 08, 2018 32.51 35.61 32.20 34.99 577,602 +4.01(+12.96%)
Aug 07, 2018 30.63 31.68 30.57 30.98 134,776 +0.44(+1.43%)
Aug 06, 2018 30.33 30.81 30.33 30.54 65,411 +0.09(+0.29%)
Aug 03, 2018 30.46 30.72 30.11 30.46 53,284 +0.04(+0.14%)
Aug 02, 2018 30.11 30.59 29.98 30.41 71,818 +0.09(+0.29%)
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.