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

Andersons Inc (NQ: ANDE )

53.40 +0.55 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
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.