Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

49.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 2.282 2.282 2.269 2.282 5,428 +0.01(+0.23%)
Aug 30, 2004 2.306 2.311 2.277 2.277 5,816 +0.00(+0.06%)
Aug 27, 2004 2.306 2.306 2.271 2.276 29,470 +0.00(+0.00%)
Aug 26, 2004 2.257 2.276 2.235 2.276 13,184 +0.02(+0.91%)
Aug 25, 2004 2.258 2.269 2.244 2.255 2,326 -0.01(-0.62%)
Aug 24, 2004 2.227 2.276 2.227 2.269 38,388 +0.02(+0.74%)
Aug 23, 2004 2.231 2.268 2.229 2.253 22,188 +0.00(+0.17%)
Aug 20, 2004 2.232 2.266 2.231 2.249 43,429 +0.02(+1.10%)
Aug 19, 2004 2.224 2.236 2.224 2.224 11,632 -0.00(-0.17%)
Aug 18, 2004 2.209 2.251 2.205 2.228 58,564 +0.00(+0.12%)
Aug 17, 2004 2.210 2.237 2.205 2.226 38,388 +0.00(+0.06%)
Aug 16, 2004 2.294 2.308 2.224 2.224 6,979 -0.02(-0.69%)
Aug 13, 2004 2.244 2.244 2.191 2.240 37,225 -0.00(-0.17%)
Aug 12, 2004 2.175 2.276 2.175 2.244 45,756 +0.04(+1.70%)
Aug 11, 2004 2.205 2.232 2.205 2.206 63,593 -0.03(-1.33%)
Aug 10, 2004 2.217 2.295 2.217 2.236 40,715 +0.03(+1.40%)
Aug 09, 2004 2.205 2.219 2.192 2.205 23,653 -0.00(-0.06%)
Aug 06, 2004 2.206 2.206 2.205 2.206 17,449 +0.00(+0.00%)
Aug 05, 2004 2.160 2.211 2.160 2.206 59,716 +0.07(+3.38%)
Aug 04, 2004 2.128 2.134 2.121 2.134 14,735 -0.01(-0.35%)
Aug 03, 2004 2.149 2.149 2.128 2.142 10,469 -0.01(-0.49%)
Aug 02, 2004 2.149 2.152 2.149 2.152 2,326 -0.01(-0.36%)
Jul 30, 2004 2.160 2.160 2.160 2.160 775 +0.01(+0.24%)
Jul 29, 2004 2.155 2.155 2.155 2.155 13,959 -0.01(-0.24%)
Jul 28, 2004 2.160 2.177 2.160 2.160 4,653 +0.00(+0.00%)
Jul 27, 2004 2.161 2.162 2.160 2.160 7,367 +0.00(+0.00%)
Jul 26, 2004 2.174 2.174 2.160 2.160 5,428 -0.01(-0.59%)
Jul 23, 2004 2.191 2.191 2.173 2.173 10,469 -0.00(-0.18%)
Jul 22, 2004 2.192 2.238 2.173 2.177 14,735 -0.01(-0.35%)
Jul 21, 2004 2.179 2.184 2.179 2.184 5,040 +0.01(+0.41%)
Jul 20, 2004 2.175 2.178 2.173 2.175 20,939 -0.01(-0.41%)
Jul 19, 2004 2.188 2.188 2.184 2.184 6,979 -0.01(-0.41%)
Jul 16, 2004 2.289 2.289 2.192 2.193 4,653 -0.00(-0.12%)
Jul 15, 2004 2.179 2.196 2.179 2.196 5,428 +0.01(+0.53%)
Jul 14, 2004 2.187 2.191 2.179 2.184 7,755 -0.00(-0.12%)
Jul 13, 2004 2.179 2.187 2.173 2.187 16,673 +0.01(+0.35%)
Jul 12, 2004 2.183 2.183 2.173 2.179 13,184 +0.01(+0.30%)
Jul 09, 2004 2.173 2.179 2.173 2.173 20,551 +0.00(+0.00%)
Jul 08, 2004 2.160 2.174 2.160 2.173 5,040 +0.00(+0.00%)
Jul 07, 2004 2.182 2.182 2.173 2.173 5,040 -0.01(-0.47%)
Jul 06, 2004 2.183 2.198 2.182 2.183 7,367 -0.01(-0.29%)
Jul 02, 2004 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Jul 01, 2004 2.182 2.189 2.182 2.189 775 +0.01(+0.30%)
Jun 30, 2004 2.233 2.233 2.182 2.183 6,592 -0.05(-2.03%)
Jun 29, 2004 2.174 2.228 2.174 2.228 18,225 +0.06(+2.55%)
Jun 28, 2004 2.174 2.174 2.173 2.173 4,265 -0.00(-0.06%)
Jun 25, 2004 2.166 2.174 2.166 2.174 1,551 +0.01(+0.36%)
Jun 24, 2004 2.166 2.166 2.166 2.166 0 +0.00(+0.00%)
Jun 23, 2004 2.168 2.168 2.166 2.166 4,653 -0.00(-0.06%)
Jun 22, 2004 2.169 2.169 2.168 2.168 13,959 -0.03(-1.23%)
Jun 21, 2004 2.174 2.195 2.174 2.195 1,551 +0.01(+0.24%)
Jun 18, 2004 2.197 2.197 2.179 2.189 4,265 +0.01(+0.47%)
Jun 17, 2004 2.166 2.179 2.166 2.179 4,265 +0.02(+0.90%)
Jun 16, 2004 2.157 2.170 2.157 2.160 6,979 +0.00(+0.12%)
Jun 15, 2004 2.142 2.157 2.142 2.157 15,510 -0.03(-1.30%)
Jun 14, 2004 2.187 2.187 2.186 2.186 3,877 -0.00(-0.06%)
Jun 10, 2004 2.188 2.188 2.187 2.187 3,489 -0.02(-0.93%)
Jun 09, 2004 2.208 2.208 2.208 2.208 3,489 +0.03(+1.18%)
Jun 08, 2004 2.147 2.182 2.147 2.182 9,306 +0.03(+1.56%)
Jun 07, 2004 2.095 2.149 2.095 2.148 1,938 -0.03(-1.42%)
Jun 04, 2004 2.102 2.204 2.102 2.179 42,266 -0.07(-3.32%)
Jun 03, 2004 2.254 2.257 2.247 2.254 15,898 -0.01(-0.23%)
Jun 02, 2004 2.224 2.259 2.206 2.259 5,816 +0.05(+2.22%)
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.