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, 2006 13.53 13.71 12.88 13.36 2,963,850 +0.00(+0.01%)
May 30, 2006 13.36 13.90 13.20 13.36 3,733,363 +0.30(+2.32%)
May 26, 2006 12.88 13.14 12.81 13.05 1,107,946 +0.04(+0.32%)
May 25, 2006 12.85 13.07 12.42 13.01 1,960,647 +0.44(+3.48%)
May 24, 2006 13.05 13.14 12.07 12.57 4,699,422 -0.08(-0.64%)
May 23, 2006 12.03 13.19 11.88 12.66 5,354,306 +1.11(+9.64%)
May 22, 2006 11.90 12.22 11.03 11.54 4,306,815 -0.56(-4.61%)
May 19, 2006 12.09 12.54 11.38 12.10 3,916,134 +0.16(+1.36%)
May 18, 2006 13.45 14.05 11.84 11.94 4,883,163 -1.60(-11.82%)
May 17, 2006 14.23 14.44 13.13 13.54 3,298,653 -1.01(-6.94%)
May 16, 2006 14.84 15.30 14.25 14.55 1,951,736 -0.21(-1.42%)
May 15, 2006 14.16 14.81 13.85 14.76 2,694,610 +0.37(+2.60%)
May 12, 2006 15.04 15.39 14.23 14.38 2,178,107 -0.73(-4.85%)
May 11, 2006 15.33 16.17 14.88 15.12 3,501,781 -0.10(-0.68%)
May 10, 2006 14.92 15.40 14.63 15.22 1,529,748 +0.31(+2.08%)
May 09, 2006 15.55 15.71 14.61 14.91 3,079,500 -0.53(-3.44%)
May 08, 2006 14.52 15.51 14.03 15.44 3,412,006 +1.19(+8.34%)
May 05, 2006 14.61 14.78 13.87 14.25 3,209,597 -0.08(-0.54%)
May 04, 2006 14.74 16.22 13.39 14.33 7,047,589 -1.46(-9.24%)
May 03, 2006 15.39 15.98 14.78 15.79 2,538,936 +0.59(+3.85%)
May 02, 2006 16.17 15.35 14.49 15.20 2,286,589 +0.54(+3.66%)
May 01, 2006 13.59 14.70 13.52 14.67 2,312,511 +1.15(+8.52%)
Apr 28, 2006 13.97 14.46 13.34 13.52 1,685,941 -0.83(-5.80%)
Apr 27, 2006 14.60 14.61 13.86 14.35 2,023,608 -0.53(-3.56%)
Apr 26, 2006 14.11 15.23 14.05 14.88 3,748,325 +0.95(+6.83%)
Apr 25, 2006 13.64 14.65 13.58 13.93 3,736,174 +0.59(+4.44%)
Apr 24, 2006 12.01 13.34 12.01 13.33 1,993,492 +1.24(+10.28%)
Apr 21, 2006 12.00 12.24 11.85 12.09 516,962 +0.20(+1.69%)
Apr 20, 2006 11.96 12.14 11.62 11.89 656,523 -0.13(-1.09%)
Apr 19, 2006 11.98 12.24 11.81 12.02 766,312 +0.13(+1.12%)
Apr 18, 2006 11.96 12.07 11.44 11.89 1,192,417 +0.07(+0.57%)
Apr 17, 2006 11.39 11.90 11.33 11.82 1,108,913 +0.60(+5.36%)
Apr 13, 2006 11.35 11.49 10.89 11.22 867,615 -0.08(-0.73%)
Apr 12, 2006 10.73 11.39 9.969 11.30 2,425,091 +0.57(+5.35%)
Apr 11, 2006 11.14 11.45 10.59 10.73 1,164,327 -0.41(-3.66%)
Apr 10, 2006 11.64 12.06 11.06 11.14 2,264,206 -0.37(-3.23%)
Apr 07, 2006 11.15 11.51 11.15 11.51 961,380 +0.42(+3.76%)
Apr 06, 2006 11.37 11.51 10.97 11.09 1,126,476 -0.33(-2.87%)
Apr 05, 2006 10.46 11.43 10.39 11.42 1,575,371 +1.05(+10.09%)
Apr 04, 2006 10.20 10.47 10.07 10.37 474,317 +0.28(+2.81%)
Apr 03, 2006 10.22 10.45 10.00 10.09 742,668 -0.03(-0.29%)
Mar 31, 2006 10.35 10.35 9.886 10.12 819,407 -0.22(-2.14%)
Mar 30, 2006 10.08 10.56 10.02 10.34 1,869,998 +0.35(+3.46%)
Mar 29, 2006 9.351 10.07 9.312 9.994 844,400 +0.69(+7.47%)
Mar 28, 2006 9.118 9.363 9.075 9.299 1,487,115 +0.45(+5.12%)
Mar 27, 2006 8.810 8.892 8.765 8.846 377,691 +0.01(+0.15%)
Mar 24, 2006 8.536 8.990 8.439 8.834 175,057 +0.32(+3.78%)
Mar 23, 2006 8.580 8.665 8.461 8.511 127,962 -0.13(-1.47%)
Mar 22, 2006 8.395 8.647 8.329 8.638 84,277 +0.19(+2.28%)
Mar 21, 2006 8.495 8.659 8.435 8.446 173,148 -0.13(-1.55%)
Mar 20, 2006 8.257 8.579 8.257 8.579 267,079 +0.33(+3.95%)
Mar 17, 2006 8.139 8.266 8.103 8.253 329,467 +0.15(+1.80%)
Mar 16, 2006 7.967 8.107 7.746 8.107 94,603 +0.16(+2.07%)
Mar 15, 2006 7.829 8.006 7.827 7.942 119,365 +0.11(+1.45%)
Mar 14, 2006 7.704 7.829 7.670 7.829 190,974 +0.11(+1.41%)
Mar 13, 2006 7.658 7.723 7.620 7.720 146,542 +0.09(+1.17%)
Mar 10, 2006 7.354 7.644 7.354 7.631 130,104 +0.09(+1.17%)
Mar 09, 2006 7.138 7.663 7.138 7.543 293,271 +0.46(+6.54%)
Mar 08, 2006 7.060 7.178 6.997 7.080 111,617 +0.02(+0.29%)
Mar 07, 2006 7.139 7.172 6.984 7.059 131,624 -0.19(-2.61%)
Mar 06, 2006 7.256 7.385 7.195 7.248 104,597 -0.08(-1.02%)
Mar 03, 2006 7.470 7.519 7.249 7.323 82,677 -0.24(-3.14%)
Mar 02, 2006 7.706 7.759 7.452 7.560 78,397 -0.14(-1.87%)
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.