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

Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2004 2.456 2.456 2.453 2.453 4,252 +0.01(+0.36%)
Apr 29, 2004 2.445 2.456 2.444 2.444 8,891 +0.01(+0.29%)
Apr 28, 2004 2.425 2.457 2.425 2.437 11,984 -0.01(-0.29%)
Apr 27, 2004 2.425 2.444 2.425 2.444 2,706 -0.01(-0.47%)
Apr 26, 2004 2.425 2.456 2.425 2.456 773 +0.03(+1.12%)
Apr 23, 2004 2.431 2.457 2.426 2.429 11,597 -0.00(-0.16%)
Apr 22, 2004 2.456 2.456 2.431 2.433 13,917 +0.01(+0.32%)
Apr 21, 2004 2.456 2.457 2.425 2.425 35,180 -0.03(-1.11%)
Apr 20, 2004 2.444 2.456 2.444 2.452 6,185 +0.01(+0.32%)
Apr 19, 2004 2.469 2.469 2.444 2.444 8,891 -0.05(-1.92%)
Apr 16, 2004 2.451 2.494 2.451 2.492 13,144 +0.01(+0.47%)
Apr 15, 2004 2.554 2.554 2.477 2.481 29,767 -0.05(-1.89%)
Apr 14, 2004 2.517 2.541 2.513 2.528 18,169 +0.01(+0.21%)
Apr 13, 2004 2.478 2.523 2.477 2.523 35,180 +0.00(+0.15%)
Apr 12, 2004 2.490 2.519 2.490 2.519 5,025 +0.01(+0.57%)
Apr 08, 2004 2.510 2.510 2.477 2.505 8,891 +0.05(+1.95%)
Apr 07, 2004 2.522 2.523 2.457 2.457 5,412 -0.08(-2.96%)
Apr 06, 2004 2.522 2.534 2.522 2.532 7,731 +0.02(+0.67%)
Apr 05, 2004 2.491 2.516 2.491 2.516 2,706 +0.01(+0.31%)
Apr 02, 2004 2.503 2.518 2.477 2.508 4,639 +0.01(+0.26%)
Apr 01, 2004 2.431 2.501 2.431 2.501 4,639 +0.07(+2.87%)
Mar 31, 2004 2.433 2.433 2.431 2.431 6,185 +0.01(+0.27%)
Mar 30, 2004 2.425 2.425 2.425 2.425 773 -0.06(-2.29%)
Mar 29, 2004 2.482 2.482 2.482 2.482 2,319 +0.01(+0.52%)
Mar 26, 2004 2.472 2.480 2.457 2.469 20,489 -0.00(-0.05%)
Mar 25, 2004 2.518 2.554 2.465 2.470 33,633 -0.05(-1.95%)
Mar 24, 2004 2.587 2.587 2.519 2.519 10,051 -0.03(-1.07%)
Mar 23, 2004 2.521 2.547 2.519 2.547 5,798 +0.03(+1.03%)
Mar 22, 2004 2.536 2.574 2.521 2.521 18,556 -0.04(-1.57%)
Mar 19, 2004 2.587 2.587 2.521 2.561 15,850 -0.01(-0.30%)
Mar 18, 2004 2.572 2.576 2.519 2.569 9,278 +0.01(+0.30%)
Mar 17, 2004 2.587 2.587 2.528 2.561 32,087 +0.04(+1.59%)
Mar 16, 2004 2.522 2.523 2.521 2.521 11,984 -0.04(-1.41%)
Mar 15, 2004 2.587 2.587 2.557 2.557 1,546 +0.04(+1.63%)
Mar 12, 2004 2.587 2.587 2.503 2.516 13,917 -0.03(-1.01%)
Mar 11, 2004 2.522 2.543 2.522 2.541 6,185 -0.01(-0.46%)
Mar 10, 2004 2.562 2.563 2.553 2.553 6,958 -0.03(-1.25%)
Mar 09, 2004 2.580 2.587 2.550 2.585 31,314 +0.03(+1.11%)
Mar 08, 2004 2.549 2.557 2.549 2.557 4,252 +0.01(+0.51%)
Mar 05, 2004 2.522 2.583 2.522 2.544 95,875 -0.02(-0.66%)
Mar 04, 2004 2.522 2.580 2.522 2.561 51,803 +0.01(+0.30%)
Mar 03, 2004 2.541 2.554 2.541 2.553 15,077 +0.01(+0.36%)
Mar 02, 2004 2.523 2.547 2.523 2.544 28,994 +0.02(+0.82%)
Mar 01, 2004 2.522 2.523 2.499 2.523 40,592 +0.00(+0.11%)
Feb 27, 2004 2.554 2.554 2.495 2.521 11,211 +0.00(+0.05%)
Feb 26, 2004 2.503 2.521 2.441 2.519 67,267 +0.02(+0.67%)
Feb 25, 2004 2.490 2.503 2.477 2.503 21,262 +0.03(+1.04%)
Feb 24, 2004 2.477 2.496 2.477 2.477 6,958 +0.00(+0.00%)
Feb 23, 2004 2.554 2.554 2.475 2.477 17,783 -0.01(-0.52%)
Feb 20, 2004 2.554 2.554 2.477 2.490 8,505 -0.03(-1.38%)
Feb 19, 2004 2.522 2.541 2.490 2.524 51,030 -0.01(-0.52%)
Feb 18, 2004 2.522 2.538 2.509 2.538 8,118 +0.01(+0.51%)
Feb 17, 2004 2.522 2.526 2.512 2.525 18,556 -0.00(-0.15%)
Feb 13, 2004 2.554 2.554 2.490 2.528 34,020 -0.02(-0.81%)
Feb 12, 2004 2.522 2.549 2.522 2.549 9,278 +0.03(+1.34%)
Feb 11, 2004 2.509 2.522 2.509 2.516 63,401 -0.03(-1.24%)
Feb 10, 2004 2.474 2.554 2.473 2.547 61,468 +0.07(+2.68%)
Feb 09, 2004 2.490 2.490 2.469 2.481 15,850 +0.02(+0.95%)
Feb 06, 2004 2.393 2.532 2.393 2.457 8,118 -0.03(-1.04%)
Feb 05, 2004 2.429 2.532 2.429 2.483 84,277 +0.08(+3.34%)
Feb 04, 2004 2.404 2.415 2.367 2.403 13,530 +0.01(+0.44%)
Feb 03, 2004 2.334 2.430 2.334 2.393 15,463 +0.06(+2.37%)
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.