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

Andersons Inc (NQ: ANDE )

49.91 -0.20 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 4.191 4.212 3.837 3.876 308,166 -0.40(-9.40%)
Aug 30, 2005 4.295 4.298 4.152 4.278 133,069 -0.07(-1.60%)
Aug 29, 2005 4.601 4.601 4.298 4.348 118,106 -0.22(-4.85%)
Aug 26, 2005 4.699 4.699 4.553 4.570 118,001 -0.14(-3.04%)
Aug 25, 2005 4.696 4.781 4.660 4.713 52,619 -0.06(-1.16%)
Aug 24, 2005 4.727 4.829 4.727 4.768 144,512 -0.04(-0.77%)
Aug 23, 2005 4.752 4.820 4.673 4.805 121,056 +0.09(+1.90%)
Aug 22, 2005 4.772 4.837 4.597 4.715 45,139 -0.08(-1.69%)
Aug 19, 2005 4.651 4.825 4.651 4.797 139,324 +0.18(+3.85%)
Aug 18, 2005 4.568 4.697 4.545 4.619 52,115 +0.03(+0.67%)
Aug 17, 2005 4.606 4.642 4.547 4.588 29,237 -0.06(-1.36%)
Aug 16, 2005 4.920 4.920 4.527 4.651 112,200 -0.25(-5.10%)
Aug 15, 2005 5.020 5.020 4.810 4.901 102,475 -0.04(-0.89%)
Aug 12, 2005 5.021 5.064 4.936 4.945 87,325 -0.09(-1.69%)
Aug 11, 2005 5.011 5.120 4.986 5.030 42,002 -0.01(-0.18%)
Aug 10, 2005 5.271 5.271 4.979 5.039 117,539 -0.18(-3.48%)
Aug 09, 2005 5.020 5.221 5.020 5.221 52,523 +0.17(+3.42%)
Aug 08, 2005 5.119 5.119 4.981 5.048 112,087 -0.04(-0.71%)
Aug 05, 2005 5.132 5.146 5.084 5.084 82,039 -0.01(-0.28%)
Aug 04, 2005 5.061 5.120 5.054 5.098 100,489 +0.03(+0.69%)
Aug 03, 2005 5.222 5.364 4.958 5.064 261,052 -0.33(-6.16%)
Aug 02, 2005 5.078 5.408 5.078 5.396 221,143 +0.26(+4.99%)
Aug 01, 2005 5.398 5.458 5.091 5.140 181,420 -0.23(-4.21%)
Jul 29, 2005 5.338 5.365 5.318 5.365 67,506 +0.03(+0.51%)
Jul 28, 2005 5.416 5.416 5.289 5.338 154,001 -0.05(-0.84%)
Jul 27, 2005 5.427 5.427 5.303 5.383 84,773 -0.02(-0.41%)
Jul 26, 2005 5.416 5.426 5.377 5.405 138,855 +0.02(+0.41%)
Jul 25, 2005 5.373 5.417 5.305 5.383 286,877 +0.08(+1.43%)
Jul 22, 2005 5.080 5.382 5.080 5.307 170,644 +0.18(+3.42%)
Jul 21, 2005 5.194 5.236 5.089 5.132 48,854 -0.04(-0.70%)
Jul 20, 2005 5.120 5.171 5.082 5.168 110,711 +0.04(+0.77%)
Jul 19, 2005 5.222 5.222 5.119 5.128 30,598 -0.03(-0.64%)
Jul 18, 2005 5.190 5.209 5.029 5.162 78,596 +0.00(+0.08%)
Jul 15, 2005 4.900 5.184 4.900 5.158 64,031 +0.17(+3.49%)
Jul 14, 2005 5.110 5.165 4.909 4.984 66,071 -0.16(-3.18%)
Jul 13, 2005 5.044 5.190 4.910 5.147 357,555 +0.13(+2.62%)
Jul 12, 2005 4.963 5.043 4.960 5.016 134,489 -0.03(-0.64%)
Jul 11, 2005 4.900 5.092 4.835 5.048 308,045 +0.20(+4.18%)
Jul 08, 2005 4.670 4.869 4.664 4.846 300,038 +0.12(+2.54%)
Jul 07, 2005 4.406 4.771 4.406 4.726 303,873 +0.27(+6.17%)
Jul 06, 2005 4.481 4.481 4.338 4.451 147,828 -0.02(-0.52%)
Jul 05, 2005 4.639 4.639 4.300 4.474 283,457 -0.24(-5.19%)
Jul 01, 2005 4.597 4.734 4.597 4.719 132,616 +0.10(+2.21%)
Jun 30, 2005 4.592 4.720 4.512 4.617 109,102 -0.02(-0.53%)
Jun 29, 2005 4.513 4.654 4.494 4.642 281,600 +0.13(+2.86%)
Jun 28, 2005 4.450 4.527 4.450 4.513 145,156 +0.04(+0.92%)
Jun 27, 2005 4.436 4.499 4.384 4.472 80,833 +0.03(+0.58%)
Jun 24, 2005 4.361 4.507 4.356 4.446 1,713,743 -0.03(-0.78%)
Jun 23, 2005 4.472 4.481 4.443 4.481 29,923 +0.01(+0.23%)
Jun 22, 2005 4.449 4.474 4.409 4.470 37,194 -0.00(-0.09%)
Jun 21, 2005 4.461 4.486 4.409 4.474 40,071 -0.01(-0.29%)
Jun 20, 2005 4.394 4.487 4.394 4.487 65,482 -0.01(-0.14%)
Jun 17, 2005 4.477 4.513 4.436 4.494 49,033 +0.02(+0.46%)
Jun 16, 2005 4.429 4.500 4.418 4.473 71,205 +0.03(+0.58%)
Jun 15, 2005 4.320 4.474 4.320 4.447 193,534 +0.11(+2.65%)
Jun 14, 2005 4.287 4.370 4.287 4.332 52,441 -0.04(-0.88%)
Jun 13, 2005 4.196 4.388 4.196 4.371 78,208 +0.08(+1.89%)
Jun 10, 2005 4.352 4.380 4.182 4.290 57,940 -0.03(-0.69%)
Jun 09, 2005 4.255 4.327 4.255 4.320 91,303 +0.07(+1.55%)
Jun 08, 2005 4.287 4.287 4.137 4.254 60,654 +0.01(+0.15%)
Jun 07, 2005 4.230 4.253 4.156 4.247 112,688 +0.02(+0.43%)
Jun 06, 2005 4.238 4.304 4.228 4.229 113,278 +0.00(+0.12%)
Jun 03, 2005 4.026 4.229 3.933 4.224 43,274 +0.10(+2.38%)
Jun 02, 2005 4.039 4.227 3.959 4.126 48,226 +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.