Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

60.41 +1.46 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2006 7.175 7.708 7.064 7.704 262,107 +0.43(+5.90%)
Feb 28, 2006 7.499 7.501 7.207 7.275 85,619 -0.22(-2.98%)
Feb 27, 2006 7.563 7.566 7.469 7.499 108,443 -0.03(-0.38%)
Feb 24, 2006 7.433 7.527 7.316 7.527 79,286 +0.10(+1.38%)
Feb 23, 2006 7.517 7.592 7.178 7.425 117,134 -0.09(-1.22%)
Feb 22, 2006 7.708 7.792 7.435 7.517 214,181 -0.28(-3.54%)
Feb 21, 2006 7.664 7.796 7.624 7.792 201,802 +0.13(+1.69%)
Feb 17, 2006 7.668 7.668 7.499 7.663 90,061 +0.03(+0.44%)
Feb 16, 2006 7.301 7.654 7.200 7.629 122,937 +0.27(+3.65%)
Feb 15, 2006 7.186 7.443 7.166 7.360 299,015 +0.12(+1.62%)
Feb 14, 2006 7.164 7.325 7.164 7.243 136,398 +0.07(+1.03%)
Feb 13, 2006 7.073 7.358 7.073 7.169 254,704 +0.08(+1.15%)
Feb 10, 2006 7.009 7.173 6.727 7.088 250,447 -0.04(-0.51%)
Feb 09, 2006 7.113 7.316 7.032 7.124 261,535 -0.02(-0.31%)
Feb 08, 2006 6.772 7.231 6.709 7.146 260,271 +0.32(+4.72%)
Feb 07, 2006 6.780 6.868 6.644 6.824 161,979 +0.02(+0.27%)
Feb 06, 2006 6.614 6.853 6.614 6.806 85,483 +0.24(+3.64%)
Feb 03, 2006 6.467 6.721 6.407 6.566 108,698 +0.05(+0.69%)
Feb 02, 2006 6.782 6.853 6.467 6.521 266,750 -0.25(-3.65%)
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.