Andersons Inc (NQ: ANDE )

57.37 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 4.211 4.242 4.087 4.137 200,530 +0.05(+1.23%)
Feb 28, 2005 3.912 4.197 3.912 4.087 149,836 +0.14(+3.61%)
Feb 25, 2005 4.009 4.009 3.906 3.945 16,476 +0.00(+0.00%)
Feb 24, 2005 4.137 4.137 3.914 3.945 18,796 -0.04(-1.10%)
Feb 23, 2005 4.074 4.139 3.927 3.989 59,361 -0.08(-1.85%)
Feb 22, 2005 4.009 4.202 3.929 4.064 128,740 +0.04(+0.96%)
Feb 18, 2005 3.760 4.095 3.760 4.025 57,432 +0.08(+1.90%)
Feb 17, 2005 4.100 4.100 3.880 3.950 30,935 -0.10(-2.37%)
Feb 16, 2005 3.872 4.065 3.841 4.046 257,538 +0.18(+4.62%)
Feb 15, 2005 3.867 3.874 3.777 3.867 67,661 +0.05(+1.42%)
Feb 14, 2005 3.880 3.880 3.787 3.813 43,851 +0.04(+0.96%)
Feb 11, 2005 4.100 4.100 3.751 3.777 66,270 -0.32(-7.89%)
Feb 10, 2005 4.016 4.114 3.924 4.100 66,745 +0.00(+0.06%)
Feb 09, 2005 4.074 4.124 3.881 4.097 65,438 -0.02(-0.59%)
Feb 08, 2005 4.011 4.262 3.963 4.122 144,748 -0.08(-1.88%)
Feb 07, 2005 3.945 4.308 3.940 4.201 202,390 +0.31(+8.09%)
Feb 04, 2005 3.827 3.947 3.734 3.886 109,213 +0.06(+1.52%)
Feb 03, 2005 3.620 3.854 3.620 3.828 111,188 +0.22(+6.02%)
Feb 02, 2005 3.452 3.621 3.429 3.611 173,650 +0.31(+9.49%)
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.