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 31, 2005 4.242 4.242 4.123 4.242 33,386 +0.10(+2.50%)
May 27, 2005 4.126 4.233 4.106 4.139 38,841 +0.05(+1.20%)
May 26, 2005 3.945 4.126 3.945 4.090 44,222 +0.14(+3.67%)
May 25, 2005 3.912 3.995 3.880 3.945 48,838 +0.03(+0.79%)
May 24, 2005 3.879 3.921 3.867 3.914 20,876 +0.03(+0.87%)
May 23, 2005 3.837 3.880 3.751 3.880 17,157 +0.10(+2.74%)
May 20, 2005 3.803 3.863 3.777 3.777 15,463 -0.08(-2.08%)
May 19, 2005 3.880 3.880 3.777 3.857 27,019 +0.05(+1.22%)
May 18, 2005 3.817 3.830 3.755 3.810 34,793 +0.03(+0.75%)
May 17, 2005 3.809 3.809 3.740 3.782 18,359 +0.01(+0.31%)
May 16, 2005 3.835 3.841 3.717 3.770 42,123 -0.11(-2.83%)
May 13, 2005 4.040 4.040 3.822 3.880 47,261 -0.01(-0.20%)
May 12, 2005 3.831 3.943 3.787 3.888 32,423 +0.08(+2.21%)
May 11, 2005 3.839 3.875 3.751 3.804 31,886 -0.07(-1.87%)
May 10, 2005 3.621 3.880 3.621 3.876 35,242 +0.21(+5.75%)
May 09, 2005 3.766 3.766 3.665 3.665 23,644 -0.10(-2.68%)
May 06, 2005 3.726 3.868 3.652 3.766 35,357 -0.08(-2.15%)
May 05, 2005 3.751 3.879 3.646 3.849 31,932 +0.01(+0.20%)
May 04, 2005 3.718 3.897 3.689 3.841 33,618 +0.00(+0.03%)
May 03, 2005 3.608 3.876 3.550 3.840 19,956 +0.30(+8.36%)
May 02, 2005 3.553 3.579 3.495 3.544 18,452 +0.05(+1.37%)
Apr 29, 2005 3.621 3.621 3.479 3.496 52,619 -0.06(-1.71%)
Apr 28, 2005 3.576 3.718 3.557 3.557 27,347 -0.02(-0.54%)
Apr 27, 2005 3.557 3.879 3.557 3.576 32,164 -0.07(-1.85%)
Apr 26, 2005 3.713 3.713 3.643 3.643 5,493 -0.03(-0.81%)
Apr 25, 2005 3.879 3.879 3.577 3.673 13,770 -0.11(-2.84%)
Apr 22, 2005 3.656 3.938 3.656 3.780 31,051 +0.00(+0.00%)
Apr 21, 2005 3.777 3.797 3.742 3.780 19,592 +0.09(+2.56%)
Apr 20, 2005 3.739 3.742 3.605 3.686 55,673 +0.06(+1.68%)
Apr 19, 2005 3.526 3.686 3.492 3.625 38,025 -0.04(-1.02%)
Apr 18, 2005 3.566 3.663 3.493 3.663 39,881 -0.03(-0.77%)
Apr 15, 2005 3.621 3.740 3.524 3.691 29,779 +0.06(+1.57%)
Apr 14, 2005 3.906 3.969 3.420 3.634 155,129 -0.34(-8.53%)
Apr 13, 2005 4.139 4.139 3.971 3.973 15,610 -0.10(-2.48%)
Apr 12, 2005 4.047 4.074 4.047 4.074 2,914 +0.03(+0.84%)
Apr 11, 2005 3.945 4.124 3.945 4.040 14,806 +0.07(+1.69%)
Apr 08, 2005 4.139 4.139 3.959 3.973 20,562 -0.01(-0.13%)
Apr 07, 2005 4.203 4.203 3.962 3.978 25,878 -0.12(-3.01%)
Apr 06, 2005 4.057 4.139 4.057 4.102 36,339 -0.04(-0.89%)
Apr 05, 2005 4.139 4.139 4.110 4.139 17,794 +0.00(+0.00%)
Apr 04, 2005 4.139 4.139 4.049 4.139 29,141 -0.06(-1.45%)
Apr 01, 2005 3.996 4.259 3.996 4.199 64,874 +0.19(+4.74%)
Mar 31, 2005 3.848 4.178 3.848 4.009 67,681 +0.13(+3.26%)
Mar 30, 2005 3.848 3.972 3.848 3.883 22,851 -0.00(-0.03%)
Mar 29, 2005 3.932 3.943 3.789 3.884 71,670 -0.05(-1.22%)
Mar 28, 2005 4.006 4.006 3.919 3.932 6,108 -0.08(-1.90%)
Mar 24, 2005 3.885 4.008 3.885 4.008 13,952 +0.04(+1.01%)
Mar 23, 2005 4.008 4.008 3.753 3.968 57,231 -0.10(-2.54%)
Mar 22, 2005 3.945 4.071 3.945 4.071 5,798 +0.08(+1.91%)
Mar 21, 2005 4.255 4.255 3.977 3.995 20,791 -0.21(-4.95%)
Mar 18, 2005 4.203 4.228 4.124 4.203 27,722 +0.06(+1.34%)
Mar 17, 2005 4.106 4.247 3.945 4.148 51,838 +0.04(+1.01%)
Mar 16, 2005 4.268 4.268 4.060 4.106 35,922 -0.15(-3.50%)
Mar 15, 2005 4.236 4.267 4.205 4.255 39,467 +0.03(+0.83%)
Mar 14, 2005 4.061 4.267 4.061 4.220 49,762 +0.11(+2.71%)
Mar 11, 2005 4.074 4.171 3.969 4.109 29,222 +0.07(+1.76%)
Mar 10, 2005 4.077 4.130 3.938 4.038 64,159 -0.10(-2.51%)
Mar 09, 2005 4.091 4.148 4.091 4.142 25,120 -0.01(-0.34%)
Mar 08, 2005 4.171 4.268 4.113 4.156 39,158 +0.01(+0.19%)
Mar 07, 2005 4.216 4.225 4.148 4.148 38,400 +0.03(+0.65%)
Mar 04, 2005 4.203 4.203 4.074 4.121 18,521 +0.05(+1.12%)
Mar 03, 2005 4.236 4.236 4.075 4.075 62,295 -0.10(-2.36%)
Mar 02, 2005 4.139 4.196 4.118 4.174 57,881 +0.04(+0.88%)
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.