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 30, 2020 16.62 16.62 15.48 15.50 229,077 -1.39(-8.22%)
Apr 29, 2020 16.06 17.11 15.68 16.89 213,643 +1.26(+8.07%)
Apr 28, 2020 15.23 15.80 15.07 15.63 204,773 +0.74(+4.97%)
Apr 27, 2020 14.23 14.94 13.98 14.89 159,189 +0.93(+6.68%)
Apr 24, 2020 13.70 14.09 13.39 13.96 134,737 +0.24(+1.73%)
Apr 23, 2020 12.57 13.83 12.57 13.72 253,087 +1.13(+9.00%)
Apr 22, 2020 13.22 13.22 12.45 12.59 135,748 -0.25(-1.92%)
Apr 21, 2020 13.26 13.86 12.61 12.84 199,745 -0.70(-5.20%)
Apr 20, 2020 14.24 14.47 13.36 13.54 159,004 -0.84(-5.84%)
Apr 17, 2020 14.19 14.61 14.04 14.38 235,106 +0.49(+3.55%)
Apr 16, 2020 14.02 14.12 13.25 13.89 264,840 -0.11(-0.78%)
Apr 15, 2020 15.60 15.60 13.85 14.00 195,982 -1.93(-12.11%)
Apr 14, 2020 15.94 16.18 15.37 15.92 147,422 +0.49(+3.20%)
Apr 13, 2020 16.24 16.24 15.41 15.43 143,285 -0.81(-5.01%)
Apr 09, 2020 15.87 16.88 15.87 16.24 259,514 +0.52(+3.31%)
Apr 08, 2020 16.34 16.54 15.59 15.72 270,936 -0.56(-3.42%)
Apr 07, 2020 17.02 17.21 16.09 16.28 322,379 -0.39(-2.36%)
Apr 06, 2020 16.26 16.81 16.16 16.67 218,093 +1.03(+6.60%)
Apr 03, 2020 15.36 15.98 15.01 15.64 200,300 +0.18(+1.18%)
Apr 02, 2020 16.23 16.65 14.98 15.46 352,454 -0.83(-5.10%)
Apr 01, 2020 16.84 17.01 15.94 16.29 308,730 -0.84(-4.91%)
Mar 31, 2020 16.34 17.23 16.33 17.13 314,103 +0.73(+4.43%)
Mar 30, 2020 16.24 16.66 15.34 16.40 236,363 +0.35(+2.20%)
Mar 27, 2020 15.92 16.28 15.40 16.05 191,642 +0.01(+0.06%)
Mar 26, 2020 15.11 16.81 15.11 16.04 262,255 +1.00(+6.68%)
Mar 25, 2020 16.75 17.30 14.85 15.04 268,155 -1.52(-9.18%)
Mar 24, 2020 16.87 17.08 15.11 16.56 316,850 +0.32(+1.95%)
Mar 23, 2020 15.87 16.59 14.80 16.24 335,508 +0.53(+3.40%)
Mar 20, 2020 15.13 16.26 14.97 15.71 563,544 +0.55(+3.64%)
Mar 19, 2020 17.79 18.67 15.00 15.16 477,660 -2.46(-13.97%)
Mar 18, 2020 16.18 18.09 14.87 17.62 399,558 +1.00(+6.05%)
Mar 17, 2020 14.56 16.65 13.54 16.61 363,550 +2.44(+17.24%)
Mar 16, 2020 9.048 15.36 9.048 14.17 348,387 -1.28(-8.31%)
Mar 13, 2020 13.97 15.60 12.73 15.45 423,404 +2.22(+16.75%)
Mar 12, 2020 13.75 14.32 13.02 13.24 351,320 -1.43(-9.75%)
Mar 11, 2020 14.78 15.19 14.35 14.67 201,883 -0.53(-3.51%)
Mar 10, 2020 16.08 16.08 14.40 15.20 225,012 -0.31(-1.98%)
Mar 09, 2020 16.28 16.87 15.48 15.51 255,023 -1.86(-10.73%)
Mar 06, 2020 16.37 17.45 16.36 17.37 260,717 +0.43(+2.51%)
Mar 05, 2020 16.44 17.11 16.42 16.95 262,037 -0.10(-0.58%)
Mar 04, 2020 16.63 17.11 16.30 17.05 166,083 +0.61(+3.69%)
Mar 03, 2020 17.08 17.60 16.25 16.44 229,406 -0.81(-4.67%)
Mar 02, 2020 16.72 17.35 16.48 17.25 148,151 +0.62(+3.76%)
Feb 28, 2020 16.65 16.96 16.35 16.62 296,858 +0.02(+0.11%)
Feb 27, 2020 16.78 17.33 16.44 16.60 292,493 -0.52(-3.01%)
Feb 26, 2020 17.37 17.56 16.98 17.12 236,447 -0.12(-0.68%)
Feb 25, 2020 17.62 17.68 17.14 17.24 235,931 -0.37(-2.11%)
Feb 24, 2020 17.46 17.74 17.04 17.61 267,955 -0.72(-3.95%)
Feb 21, 2020 18.68 18.75 18.06 18.33 134,061 -0.47(-2.50%)
Feb 20, 2020 18.22 19.13 18.13 18.80 164,363 +0.46(+2.52%)
Feb 19, 2020 18.51 18.65 18.19 18.34 225,581 -0.21(-1.15%)
Feb 18, 2020 18.77 19.17 18.33 18.55 236,746 -0.24(-1.28%)
Feb 14, 2020 19.46 19.46 18.32 18.79 294,316 -0.57(-2.94%)
Feb 13, 2020 22.20 22.36 19.13 19.36 415,289 -2.41(-11.06%)
Feb 12, 2020 22.21 22.25 21.43 21.77 163,893 -0.19(-0.87%)
Feb 11, 2020 21.62 22.09 21.62 21.96 101,079 +0.33(+1.51%)
Feb 10, 2020 21.72 21.94 21.39 21.63 150,217 -0.20(-0.91%)
Feb 07, 2020 21.99 21.99 21.37 21.83 100,905 -0.25(-1.15%)
Feb 06, 2020 22.20 22.34 21.95 22.09 129,800 +0.06(+0.29%)
Feb 05, 2020 21.21 22.08 21.11 22.02 158,632 +1.10(+5.28%)
Feb 04, 2020 20.69 21.27 20.66 20.92 157,257 +0.57(+2.80%)
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.