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

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 4.606 4.734 4.525 4.631 108,772 -0.02(-0.53%)
Jun 29, 2005 4.527 4.668 4.507 4.656 280,749 +0.13(+2.86%)
Jun 28, 2005 4.463 4.541 4.463 4.527 144,717 +0.04(+0.92%)
Jun 27, 2005 4.449 4.512 4.397 4.485 80,589 +0.03(+0.58%)
Jun 24, 2005 4.374 4.520 4.369 4.459 1,708,564 -0.03(-0.78%)
Jun 23, 2005 4.485 4.494 4.457 4.494 29,833 +0.01(+0.23%)
Jun 22, 2005 4.462 4.488 4.422 4.484 37,082 -0.00(-0.09%)
Jun 21, 2005 4.475 4.500 4.422 4.488 39,950 -0.01(-0.29%)
Jun 20, 2005 4.408 4.501 4.408 4.501 65,284 -0.01(-0.14%)
Jun 17, 2005 4.490 4.527 4.449 4.507 48,884 +0.02(+0.46%)
Jun 16, 2005 4.443 4.514 4.431 4.487 70,990 +0.03(+0.58%)
Jun 15, 2005 4.333 4.488 4.333 4.461 192,949 +0.12(+2.65%)
Jun 14, 2005 4.300 4.383 4.300 4.346 52,283 -0.04(-0.88%)
Jun 13, 2005 4.209 4.401 4.209 4.384 77,972 +0.08(+1.89%)
Jun 10, 2005 4.365 4.393 4.195 4.303 57,765 -0.03(-0.69%)
Jun 09, 2005 4.268 4.340 4.268 4.333 91,027 +0.07(+1.55%)
Jun 08, 2005 4.300 4.300 4.149 4.267 60,471 +0.01(+0.15%)
Jun 07, 2005 4.243 4.265 4.168 4.260 112,348 +0.02(+0.43%)
Jun 06, 2005 4.251 4.317 4.241 4.242 112,936 +0.00(+0.12%)
Jun 03, 2005 4.038 4.242 3.945 4.237 43,144 +0.10(+2.38%)
Jun 02, 2005 4.051 4.240 3.971 4.139 48,080 +0.02(+0.44%)
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.