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, 2009 6.969 7.569 6.969 7.315 451,977 +0.38(+5.52%)
Mar 30, 2009 7.046 7.108 6.601 6.932 445,711 -0.54(-7.20%)
Mar 26, 2009 7.455 7.620 7.279 7.470 596,404 +0.08(+1.05%)
Mar 25, 2009 7.165 7.398 7.020 7.393 814,453 +0.27(+3.85%)
Mar 24, 2009 7.010 7.191 6.891 7.119 573,434 +0.03(+0.36%)
Mar 23, 2009 6.865 7.119 6.834 7.093 571,288 +0.42(+6.36%)
Mar 20, 2009 6.963 7.046 6.667 6.668 384,385 -0.23(-3.37%)
Mar 19, 2009 6.989 7.139 6.689 6.901 599,036 -0.02(-0.30%)
Mar 18, 2009 6.741 6.984 6.534 6.922 408,675 +0.13(+1.98%)
Mar 17, 2009 6.824 6.824 6.343 6.787 424,075 +0.18(+2.66%)
Mar 16, 2009 6.570 6.808 6.565 6.612 362,394 +0.06(+0.95%)
Mar 13, 2009 6.472 6.701 6.343 6.549 361,201 +0.08(+1.28%)
Mar 12, 2009 6.105 6.529 6.105 6.467 499,341 +0.35(+5.66%)
Mar 11, 2009 6.405 6.674 6.105 6.120 541,791 -0.26(-4.06%)
Mar 10, 2009 6.177 6.487 6.027 6.379 540,968 +0.33(+5.38%)
Mar 09, 2009 5.908 6.234 5.908 6.053 296,673 +0.08(+1.30%)
Mar 06, 2009 5.763 6.105 5.691 5.975 473,447 +0.25(+4.34%)
Mar 05, 2009 6.063 6.141 5.711 5.727 369,401 -0.43(-7.05%)
Mar 04, 2009 6.027 6.296 6.027 6.161 435,586 +0.46(+8.08%)
Mar 02, 2009 6.301 6.472 5.696 5.701 532,635 -0.69(-10.84%)
Feb 27, 2009 6.389 6.710 6.280 6.394 255,732 -0.03(-0.48%)
Feb 26, 2009 6.668 6.767 6.415 6.425 170,826 -0.18(-2.66%)
Feb 25, 2009 6.943 7.031 6.555 6.601 274,370 -0.36(-5.20%)
Feb 24, 2009 6.689 6.979 6.637 6.963 561,372 +0.33(+4.99%)
Feb 23, 2009 6.989 7.108 6.622 6.632 207,296 -0.35(-4.97%)
Feb 20, 2009 7.088 7.248 6.751 6.979 431,179 -0.23(-3.16%)
Feb 19, 2009 7.144 7.372 7.139 7.207 189,642 +0.11(+1.53%)
Feb 18, 2009 7.527 7.631 6.922 7.098 431,621 -0.36(-4.85%)
Feb 17, 2009 7.889 7.998 7.460 7.460 273,713 -0.59(-7.33%)
Feb 13, 2009 8.086 8.334 8.039 8.050 123,866 -0.01(-0.06%)
Feb 12, 2009 7.807 8.112 7.786 8.055 143,475 +0.05(+0.65%)
Feb 11, 2009 8.252 8.371 7.946 8.003 305,191 -0.19(-2.34%)
Feb 10, 2009 8.515 8.588 8.117 8.195 377,917 -0.34(-3.94%)
Feb 09, 2009 8.769 9.043 8.438 8.531 249,029 -0.26(-2.94%)
Feb 06, 2009 8.231 9.312 8.091 8.790 503,938 -0.05(-0.59%)
Feb 05, 2009 8.536 9.157 8.350 8.841 232,330 +0.23(+2.64%)
Feb 04, 2009 8.691 8.903 8.438 8.614 442,073 -0.04(-0.42%)
Feb 03, 2009 9.007 9.110 8.619 8.650 259,557 -0.29(-3.30%)
Feb 02, 2009 8.412 8.981 8.407 8.945 257,497 +0.47(+5.49%)
Jan 30, 2009 8.495 8.552 8.226 8.479 221,890 +0.03(+0.31%)
Jan 29, 2009 8.893 8.924 8.365 8.453 191,745 -0.55(-6.09%)
Jan 28, 2009 8.541 9.136 8.448 9.002 281,392 +0.50(+5.90%)
Jan 27, 2009 8.008 8.536 8.008 8.500 135,339 +0.49(+6.14%)
Jan 26, 2009 7.786 8.381 7.786 8.008 181,960 +0.17(+2.11%)
Jan 23, 2009 7.651 7.915 7.558 7.843 140,952 +0.05(+0.66%)
Jan 22, 2009 7.884 8.070 7.543 7.791 147,582 -0.27(-3.34%)
Jan 21, 2009 7.548 8.164 7.398 8.060 342,128 +0.62(+8.27%)
Jan 20, 2009 7.988 8.070 7.382 7.444 341,278 -0.61(-7.52%)
Jan 16, 2009 7.905 8.101 7.698 8.050 258,394 +0.19(+2.37%)
Jan 15, 2009 7.491 7.967 7.450 7.864 298,022 +0.36(+4.83%)
Jan 14, 2009 7.776 7.910 7.419 7.501 419,898 -0.46(-5.78%)
Jan 13, 2009 8.096 8.101 7.832 7.962 407,187 -0.17(-2.04%)
Jan 12, 2009 8.800 8.800 7.926 8.127 531,266 -0.59(-6.82%)
Jan 09, 2009 9.209 9.214 8.691 8.722 273,108 -0.43(-4.75%)
Jan 08, 2009 9.162 9.260 8.852 9.157 211,770 -0.11(-1.23%)
Jan 07, 2009 9.141 9.509 8.991 9.271 429,696 -0.02(-0.17%)
Jan 06, 2009 8.805 9.498 8.759 9.286 659,160 +0.50(+5.71%)
Jan 05, 2009 8.831 8.903 8.552 8.784 445,293 -0.12(-1.34%)
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.