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 28, 2004 2.262 2.262 2.232 2.232 5,798 -0.03(-1.32%)
May 27, 2004 2.263 2.265 2.262 2.262 4,639 -0.01(-0.34%)
May 26, 2004 2.271 2.271 2.270 2.270 773 +0.03(+1.15%)
May 25, 2004 2.263 2.267 2.244 2.244 5,412 -0.02(-0.86%)
May 24, 2004 2.266 2.266 2.263 2.263 3,092 -0.02(-0.68%)
May 21, 2004 2.280 2.305 2.183 2.279 61,082 +0.11(+4.88%)
May 20, 2004 2.108 2.173 2.082 2.173 32,860 +0.06(+2.82%)
May 19, 2004 2.101 2.113 2.089 2.113 3,479 +0.01(+0.55%)
May 18, 2004 2.107 2.121 2.080 2.102 18,943 -0.01(-0.61%)
May 17, 2004 2.106 2.166 2.106 2.115 16,236 -0.03(-1.21%)
May 14, 2004 2.097 2.160 2.089 2.140 27,448 -0.05(-2.24%)
May 13, 2004 2.186 2.222 2.186 2.190 18,943 -0.01(-0.35%)
May 12, 2004 2.241 2.241 2.197 2.197 17,396 -0.06(-2.64%)
May 11, 2004 2.257 2.257 2.257 2.257 1,932 -0.01(-0.51%)
May 10, 2004 2.283 2.296 2.249 2.269 28,994 -0.08(-3.57%)
May 07, 2004 2.359 2.362 2.344 2.352 9,664 -0.00(-0.17%)
May 06, 2004 2.393 2.437 2.341 2.356 33,247 -0.08(-3.34%)
May 05, 2004 2.437 2.438 2.437 2.438 1,932 +0.00(+0.05%)
May 04, 2004 2.444 2.444 2.425 2.437 4,639 -0.01(-0.37%)
May 03, 2004 2.456 2.457 2.446 2.446 11,597 -0.01(-0.31%)
Apr 30, 2004 2.456 2.456 2.453 2.453 4,252 +0.01(+0.36%)
Apr 29, 2004 2.445 2.456 2.444 2.444 8,891 +0.01(+0.29%)
Apr 28, 2004 2.425 2.457 2.425 2.437 11,984 -0.01(-0.29%)
Apr 27, 2004 2.425 2.444 2.425 2.444 2,706 -0.01(-0.47%)
Apr 26, 2004 2.425 2.456 2.425 2.456 773 +0.03(+1.12%)
Apr 23, 2004 2.431 2.457 2.426 2.429 11,597 -0.00(-0.16%)
Apr 22, 2004 2.456 2.456 2.431 2.433 13,917 +0.01(+0.32%)
Apr 21, 2004 2.456 2.457 2.425 2.425 35,180 -0.03(-1.11%)
Apr 20, 2004 2.444 2.456 2.444 2.452 6,185 +0.01(+0.32%)
Apr 19, 2004 2.469 2.469 2.444 2.444 8,891 -0.05(-1.92%)
Apr 16, 2004 2.451 2.494 2.451 2.492 13,144 +0.01(+0.47%)
Apr 15, 2004 2.554 2.554 2.477 2.481 29,767 -0.05(-1.89%)
Apr 14, 2004 2.517 2.541 2.513 2.528 18,169 +0.01(+0.21%)
Apr 13, 2004 2.478 2.523 2.477 2.523 35,180 +0.00(+0.15%)
Apr 12, 2004 2.490 2.519 2.490 2.519 5,025 +0.01(+0.57%)
Apr 08, 2004 2.510 2.510 2.477 2.505 8,891 +0.05(+1.95%)
Apr 07, 2004 2.522 2.523 2.457 2.457 5,412 -0.08(-2.96%)
Apr 06, 2004 2.522 2.534 2.522 2.532 7,731 +0.02(+0.67%)
Apr 05, 2004 2.491 2.516 2.491 2.516 2,706 +0.01(+0.31%)
Apr 02, 2004 2.503 2.518 2.477 2.508 4,639 +0.01(+0.26%)
Apr 01, 2004 2.431 2.501 2.431 2.501 4,639 +0.07(+2.87%)
Mar 31, 2004 2.433 2.433 2.431 2.431 6,185 +0.01(+0.27%)
Mar 30, 2004 2.425 2.425 2.425 2.425 773 -0.06(-2.29%)
Mar 29, 2004 2.482 2.482 2.482 2.482 2,319 +0.01(+0.52%)
Mar 26, 2004 2.472 2.480 2.457 2.469 20,489 -0.00(-0.05%)
Mar 25, 2004 2.518 2.554 2.465 2.470 33,633 -0.05(-1.95%)
Mar 24, 2004 2.587 2.587 2.519 2.519 10,051 -0.03(-1.07%)
Mar 23, 2004 2.521 2.547 2.519 2.547 5,798 +0.03(+1.03%)
Mar 22, 2004 2.536 2.574 2.521 2.521 18,556 -0.04(-1.57%)
Mar 19, 2004 2.587 2.587 2.521 2.561 15,850 -0.01(-0.30%)
Mar 18, 2004 2.572 2.576 2.519 2.569 9,278 +0.01(+0.30%)
Mar 17, 2004 2.587 2.587 2.528 2.561 32,087 +0.04(+1.59%)
Mar 16, 2004 2.522 2.523 2.521 2.521 11,984 -0.04(-1.41%)
Mar 15, 2004 2.587 2.587 2.557 2.557 1,546 +0.04(+1.63%)
Mar 12, 2004 2.587 2.587 2.503 2.516 13,917 -0.03(-1.01%)
Mar 11, 2004 2.522 2.543 2.522 2.541 6,185 -0.01(-0.46%)
Mar 10, 2004 2.562 2.563 2.553 2.553 6,958 -0.03(-1.25%)
Mar 09, 2004 2.580 2.587 2.550 2.585 31,314 +0.03(+1.11%)
Mar 08, 2004 2.549 2.557 2.549 2.557 4,252 +0.01(+0.51%)
Mar 05, 2004 2.522 2.583 2.522 2.544 95,875 -0.02(-0.66%)
Mar 04, 2004 2.522 2.580 2.522 2.561 51,803 +0.01(+0.30%)
Mar 03, 2004 2.541 2.554 2.541 2.553 15,077 +0.01(+0.36%)
Mar 02, 2004 2.523 2.547 2.523 2.544 28,994 +0.02(+0.82%)
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.