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

Andersons Inc (NQ: ANDE )

49.92 -0.14 (-0.28%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 5.293 5.306 5.231 5.306 189,939 +0.07(+1.38%)
Nov 29, 2005 5.222 5.320 5.194 5.234 245,107 +0.04(+0.82%)
Nov 28, 2005 5.274 5.274 5.155 5.191 70,631 -0.13(-2.47%)
Nov 25, 2005 5.355 5.370 5.233 5.323 54,140 +0.05(+0.93%)
Nov 23, 2005 5.222 5.293 5.142 5.274 129,079 +0.05(+0.89%)
Nov 22, 2005 5.151 5.239 5.137 5.227 310,880 +0.01(+0.27%)
Nov 21, 2005 5.323 5.346 5.177 5.213 54,423 -0.11(-2.13%)
Nov 18, 2005 5.401 5.409 5.325 5.327 155,009 -0.02(-0.29%)
Nov 17, 2005 5.122 5.350 5.122 5.342 283,221 +0.19(+3.78%)
Nov 16, 2005 5.175 5.182 5.092 5.147 168,515 -0.06(-1.19%)
Nov 15, 2005 5.270 5.340 5.131 5.209 206,284 -0.09(-1.61%)
Nov 14, 2005 5.150 5.336 5.078 5.294 212,399 +0.22(+4.37%)
Nov 11, 2005 5.044 5.093 4.977 5.073 216,722 -0.02(-0.46%)
Nov 10, 2005 5.080 5.115 5.025 5.096 44,608 -0.02(-0.43%)
Nov 09, 2005 4.988 5.124 4.900 5.118 50,917 +0.17(+3.49%)
Nov 08, 2005 4.710 5.008 4.710 4.945 79,147 +0.23(+4.78%)
Nov 07, 2005 4.634 4.775 4.634 4.719 149,844 +0.18(+4.01%)
Nov 04, 2005 4.441 4.710 4.441 4.538 132,030 -0.08(-1.79%)
Nov 03, 2005 4.741 4.763 4.282 4.620 277,454 -0.18(-3.71%)
Nov 02, 2005 4.478 4.809 4.478 4.798 189,959 +0.28(+6.31%)
Nov 01, 2005 4.465 4.610 4.402 4.513 183,165 +0.02(+0.43%)
Oct 31, 2005 4.317 4.507 4.289 4.494 147,692 +0.25(+5.83%)
Oct 28, 2005 3.827 4.271 3.827 4.246 168,984 +0.46(+12.27%)
Oct 27, 2005 3.919 3.933 3.769 3.782 40,990 -0.12(-3.07%)
Oct 26, 2005 3.884 3.928 3.867 3.902 18,857 +0.04(+0.97%)
Oct 25, 2005 3.876 3.877 3.803 3.864 18,418 +0.01(+0.17%)
Oct 24, 2005 3.751 3.875 3.751 3.858 51,394 +0.16(+4.36%)
Oct 21, 2005 3.707 3.754 3.670 3.697 54,566 -0.03(-0.86%)
Oct 20, 2005 3.734 3.734 3.604 3.729 81,686 -0.05(-1.43%)
Oct 19, 2005 3.643 3.783 3.630 3.783 54,240 +0.15(+4.08%)
Oct 18, 2005 3.635 3.645 3.574 3.635 34,259 +0.03(+0.71%)
Oct 17, 2005 3.563 3.663 3.563 3.609 242,901 +0.06(+1.82%)
Oct 14, 2005 3.527 3.592 3.507 3.545 57,990 +0.02(+0.66%)
Oct 13, 2005 3.487 3.551 3.462 3.521 47,904 +0.05(+1.52%)
Oct 12, 2005 3.471 3.545 3.453 3.469 53,523 +0.04(+1.17%)
Oct 11, 2005 3.600 3.601 3.417 3.429 106,182 -0.17(-4.63%)
Oct 10, 2005 3.581 3.595 3.560 3.595 68,793 +0.03(+0.83%)
Oct 07, 2005 3.572 3.590 3.546 3.565 126,857 +0.06(+1.65%)
Oct 06, 2005 3.532 3.596 3.501 3.507 78,390 +0.00(+0.04%)
Oct 05, 2005 3.844 3.867 3.506 3.506 103,750 -0.31(-8.20%)
Oct 04, 2005 3.795 3.828 3.795 3.819 28,291 +0.03(+0.68%)
Oct 03, 2005 3.830 3.867 3.768 3.794 92,943 +0.02(+0.48%)
Sep 30, 2005 3.698 3.835 3.688 3.775 97,767 +0.10(+2.59%)
Sep 29, 2005 3.656 3.681 3.650 3.680 161,652 +0.01(+0.32%)
Sep 28, 2005 3.743 3.778 3.647 3.668 158,693 -0.08(-2.03%)
Sep 27, 2005 3.750 3.779 3.743 3.745 48,133 -0.02(-0.48%)
Sep 26, 2005 3.675 3.763 3.675 3.763 16,169 +0.08(+2.24%)
Sep 23, 2005 3.680 3.724 3.656 3.680 69,096 +0.02(+0.42%)
Sep 22, 2005 3.665 3.723 3.604 3.665 120,940 +0.06(+1.75%)
Sep 21, 2005 3.555 3.636 3.555 3.601 124,411 +0.03(+0.72%)
Sep 20, 2005 3.617 3.637 3.546 3.576 112,983 +0.01(+0.22%)
Sep 19, 2005 3.613 3.639 3.546 3.568 133,740 -0.06(-1.57%)
Sep 16, 2005 3.764 3.808 3.553 3.625 454,614 -0.19(-4.87%)
Sep 15, 2005 3.870 3.991 3.797 3.810 167,007 -0.06(-1.57%)
Sep 14, 2005 4.320 4.320 3.862 3.871 269,110 -0.41(-9.52%)
Sep 13, 2005 4.264 4.309 4.204 4.278 59,878 +0.05(+1.16%)
Sep 12, 2005 4.216 4.260 4.198 4.229 89,806 -0.02(-0.46%)
Sep 09, 2005 4.220 4.295 4.193 4.249 86,514 +0.01(+0.34%)
Sep 08, 2005 4.260 4.277 4.234 4.234 57,765 -0.02(-0.48%)
Sep 07, 2005 4.160 4.263 4.153 4.255 57,765 +0.10(+2.29%)
Sep 06, 2005 4.080 4.187 4.027 4.160 179,594 +0.05(+1.26%)
Sep 02, 2005 4.015 4.129 3.921 4.108 176,693 +0.17(+4.29%)
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.