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 (%)
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%)
Feb 01, 2005 3.356 3.356 3.261 3.298 17,644 +0.02(+0.59%)
Jan 31, 2005 3.330 3.395 3.233 3.279 25,967 -0.03(-0.78%)
Jan 28, 2005 3.455 3.498 3.298 3.304 68,384 -0.19(-5.37%)
Jan 27, 2005 3.464 3.592 3.464 3.492 43,360 -0.13(-3.68%)
Jan 26, 2005 3.461 3.740 3.461 3.625 104,624 +0.00(+0.11%)
Jan 25, 2005 3.447 3.632 3.363 3.621 206,994 +0.39(+12.00%)
Jan 24, 2005 3.266 3.284 3.194 3.233 24,842 +0.02(+0.64%)
Jan 21, 2005 3.188 3.236 3.072 3.213 16,225 +0.06(+2.05%)
Jan 20, 2005 3.266 3.266 2.993 3.148 35,806 -0.02(-0.70%)
Jan 19, 2005 3.252 3.252 3.161 3.170 10,295 +0.01(+0.45%)
Jan 18, 2005 3.169 3.198 3.156 3.156 9,537 -0.04(-1.33%)
Jan 14, 2005 3.136 3.198 3.136 3.198 10,441 -0.00(-0.08%)
Jan 13, 2005 3.190 3.201 3.178 3.201 5,798 +0.00(+0.13%)
Jan 12, 2005 3.101 3.201 3.101 3.197 52,445 +0.00(+0.06%)
Jan 11, 2005 3.183 3.201 3.182 3.195 32,021 -0.02(-0.48%)
Jan 10, 2005 3.266 3.266 3.179 3.210 6,649 +0.01(+0.28%)
Jan 07, 2005 3.233 3.246 3.201 3.201 2,559 -0.06(-1.75%)
Jan 06, 2005 3.259 3.259 3.258 3.258 2,319 +0.06(+1.78%)
Jan 05, 2005 3.249 3.268 3.195 3.201 4,271 -0.03(-1.00%)
Jan 04, 2005 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
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.