Andersons Inc (NQ: ANDE )

57.37 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.54 21.54 20.98 21.31 459,468 -0.10(-0.48%)
Nov 29, 2006 20.38 21.60 20.38 21.42 709,960 +1.04(+5.10%)
Nov 28, 2006 20.19 20.38 19.85 20.38 675,588 +0.11(+0.54%)
Nov 27, 2006 21.02 21.17 20.19 20.27 970,475 -0.72(-3.43%)
Nov 24, 2006 20.87 21.36 20.87 20.99 141,350 -0.06(-0.29%)
Nov 22, 2006 21.73 21.86 20.96 21.05 460,249 -0.82(-3.76%)
Nov 21, 2006 21.47 21.91 21.16 21.87 685,305 +0.57(+2.70%)
Nov 20, 2006 21.11 21.58 20.79 21.30 444,041 +0.29(+1.38%)
Nov 17, 2006 21.18 21.39 20.71 21.01 654,387 -0.29(-1.38%)
Nov 16, 2006 21.39 22.25 21.25 21.30 897,051 +0.23(+1.10%)
Nov 15, 2006 20.60 21.34 20.27 21.07 1,227,153 +0.52(+2.54%)
Nov 14, 2006 19.92 20.57 19.61 20.55 693,108 +0.74(+3.73%)
Nov 13, 2006 19.87 20.35 19.52 19.81 656,160 -0.06(-0.29%)
Nov 10, 2006 20.18 20.24 19.53 19.87 914,805 -0.19(-0.93%)
Nov 09, 2006 19.54 20.35 18.94 20.05 1,768,337 +0.83(+4.33%)
Nov 08, 2006 18.17 19.39 17.90 19.22 1,912,423 +1.06(+5.84%)
Nov 07, 2006 17.94 18.23 17.83 18.16 511,956 +0.23(+1.27%)
Nov 06, 2006 17.59 17.96 17.48 17.93 439,645 +0.40(+2.27%)
Nov 03, 2006 18.03 18.07 17.41 17.53 592,161 -0.51(-2.81%)
Nov 02, 2006 19.14 19.58 18.00 18.04 1,671,080 +0.67(+3.84%)
Nov 01, 2006 18.61 18.84 17.24 17.37 1,111,317 -1.23(-6.59%)
Oct 31, 2006 19.20 19.39 18.53 18.60 625,085 -0.71(-3.70%)
Oct 30, 2006 19.21 19.37 18.91 19.31 324,670 -0.04(-0.19%)
Oct 27, 2006 19.70 19.71 19.17 19.35 312,770 -0.51(-2.55%)
Oct 26, 2006 19.73 19.88 19.46 19.86 221,837 +0.27(+1.37%)
Oct 25, 2006 19.38 19.93 19.29 19.59 360,691 +0.19(+0.99%)
Oct 24, 2006 19.43 19.69 19.11 19.39 424,589 +0.03(+0.13%)
Oct 23, 2006 19.65 19.68 19.18 19.37 416,681 -0.36(-1.84%)
Oct 20, 2006 19.90 19.99 19.58 19.73 319,228 -0.08(-0.42%)
Oct 19, 2006 19.32 20.06 18.91 19.81 729,756 +0.89(+4.73%)
Oct 18, 2006 19.23 19.66 18.77 18.92 514,258 -0.28(-1.48%)
Oct 17, 2006 19.57 19.57 18.88 19.20 454,040 -0.37(-1.90%)
Oct 16, 2006 18.99 19.65 18.99 19.58 717,907 +0.50(+2.60%)
Oct 13, 2006 18.60 19.34 18.59 19.08 555,272 +0.44(+2.36%)
Oct 12, 2006 18.31 18.82 18.31 18.64 471,185 +0.34(+1.87%)
Oct 11, 2006 18.56 18.70 18.11 18.30 864,488 -0.14(-0.76%)
Oct 10, 2006 18.04 18.77 18.04 18.44 974,451 +0.34(+1.86%)
Oct 09, 2006 17.28 18.31 17.22 18.10 901,265 +0.81(+4.70%)
Oct 06, 2006 17.80 17.89 17.23 17.29 833,958 -0.63(-3.52%)
Oct 05, 2006 16.85 18.02 16.85 17.92 1,070,216 +0.96(+5.64%)
Oct 04, 2006 16.30 16.97 16.06 16.96 1,100,665 +0.62(+3.77%)
Oct 03, 2006 16.98 16.98 16.31 16.35 926,523 -0.72(-4.24%)
Oct 02, 2006 17.69 17.78 17.07 17.07 619,963 -0.60(-3.37%)
Sep 29, 2006 16.93 17.82 16.93 17.67 855,067 +0.62(+3.64%)
Sep 28, 2006 17.37 17.50 16.86 17.05 794,541 -0.34(-1.96%)
Sep 27, 2006 17.23 17.68 17.12 17.39 1,090,768 +0.16(+0.93%)
Sep 26, 2006 16.60 17.39 16.55 17.23 1,279,258 +0.48(+2.84%)
Sep 25, 2006 17.36 17.43 16.23 16.75 1,233,970 -0.83(-4.71%)
Sep 22, 2006 18.44 18.51 17.54 17.58 941,840 -0.93(-5.00%)
Sep 21, 2006 19.10 19.37 18.44 18.51 713,961 -0.61(-3.19%)
Sep 20, 2006 19.26 19.70 18.92 19.12 1,029,193 -0.13(-0.70%)
Sep 19, 2006 19.66 19.96 18.82 19.25 1,040,742 -0.46(-2.34%)
Sep 18, 2006 19.33 20.00 19.14 19.71 1,095,788 +0.34(+1.74%)
Sep 15, 2006 19.78 20.02 18.97 19.37 1,265,424 -0.31(-1.55%)
Sep 14, 2006 19.79 19.84 19.37 19.68 789,164 -0.11(-0.55%)
Sep 13, 2006 19.37 20.08 19.22 19.79 832,041 +0.40(+2.08%)
Sep 12, 2006 18.90 19.48 18.89 19.38 873,115 +0.39(+2.07%)
Sep 11, 2006 19.56 19.56 18.90 18.99 1,007,105 -0.57(-2.91%)
Sep 08, 2006 20.04 20.04 19.41 19.56 707,942 -0.48(-2.40%)
Sep 07, 2006 20.41 20.52 19.72 20.04 1,059,657 -0.49(-2.37%)
Sep 06, 2006 21.97 21.97 20.49 20.53 2,083,353 -1.56(-7.05%)
Sep 05, 2006 21.57 22.10 21.25 22.09 1,208,254 +0.57(+2.64%)
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.