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, 2007 23.23 23.27 21.52 21.95 1,491,783 +0.82(+3.87%)
Nov 29, 2007 21.08 21.29 20.54 21.13 463,523 +0.00(+0.00%)
Nov 28, 2007 21.59 21.59 20.91 21.13 571,290 -0.19(-0.87%)
Nov 27, 2007 20.99 21.40 20.99 21.31 320,984 +0.33(+1.55%)
Nov 26, 2007 21.73 22.01 20.95 20.99 264,950 -0.74(-3.40%)
Nov 23, 2007 21.73 21.91 21.18 21.73 124,910 +0.20(+0.94%)
Nov 21, 2007 22.09 22.09 21.32 21.53 547,511 -0.69(-3.12%)
Nov 20, 2007 22.63 23.02 21.92 22.22 401,134 -0.34(-1.51%)
Nov 19, 2007 22.61 22.72 22.11 22.56 619,773 -0.20(-0.89%)
Nov 16, 2007 22.43 22.97 22.34 22.76 606,445 +0.39(+1.73%)
Nov 15, 2007 22.34 22.63 21.76 22.37 835,735 -0.09(-0.39%)
Nov 14, 2007 22.16 22.94 21.83 22.46 1,022,625 +1.45(+6.89%)
Nov 13, 2007 21.26 21.99 20.75 21.01 586,789 +0.33(+1.60%)
Nov 12, 2007 21.21 21.64 20.66 20.68 666,820 -0.52(-2.44%)
Nov 09, 2007 21.73 21.85 21.10 21.20 409,678 -0.89(-4.05%)
Nov 08, 2007 21.92 22.13 21.46 22.10 601,126 +0.32(+1.47%)
Nov 07, 2007 21.94 22.25 21.62 21.77 795,448 -0.47(-2.09%)
Nov 06, 2007 22.74 23.49 21.80 22.24 989,812 -0.84(-3.63%)
Nov 05, 2007 23.67 23.68 22.69 23.08 724,028 -0.74(-3.11%)
Nov 02, 2007 24.42 24.44 23.73 23.82 722,095 -0.26(-1.07%)
Nov 01, 2007 25.35 25.47 22.96 24.08 1,564,474 -1.61(-6.26%)
Oct 31, 2007 25.69 25.86 24.34 25.69 984,887 +0.30(+1.18%)
Oct 30, 2007 26.18 26.34 24.98 25.39 662,127 -0.58(-2.25%)
Oct 29, 2007 25.98 26.01 25.39 25.97 337,273 +0.12(+0.46%)
Oct 26, 2007 25.67 26.00 25.45 25.85 313,549 +0.54(+2.13%)
Oct 25, 2007 26.06 26.22 25.27 25.31 449,843 -0.48(-1.85%)
Oct 24, 2007 26.29 26.32 25.35 25.79 424,409 -0.50(-1.91%)
Oct 23, 2007 26.06 26.47 25.71 26.29 770,752 +0.42(+1.64%)
Oct 22, 2007 25.42 25.87 25.20 25.87 528,475 +0.56(+2.21%)
Oct 19, 2007 25.49 25.61 25.18 25.31 593,943 -0.15(-0.59%)
Oct 18, 2007 25.35 26.08 24.86 25.46 1,571,822 +1.13(+4.64%)
Oct 17, 2007 24.56 24.74 23.86 24.33 416,701 +0.04(+0.15%)
Oct 16, 2007 24.21 24.45 23.98 24.29 263,603 +0.16(+0.66%)
Oct 15, 2007 24.53 24.83 23.93 24.13 294,875 -0.38(-1.56%)
Oct 12, 2007 23.93 24.71 23.81 24.52 271,907 +0.54(+2.24%)
Oct 11, 2007 24.69 24.78 23.72 23.98 458,157 -0.54(-2.19%)
Oct 10, 2007 24.73 24.77 24.17 24.52 415,479 -0.21(-0.84%)
Oct 09, 2007 24.31 24.76 24.31 24.72 507,703 +0.27(+1.10%)
Oct 08, 2007 24.60 24.65 24.38 24.45 247,293 -0.13(-0.55%)
Oct 05, 2007 24.57 24.80 24.55 24.59 375,689 +0.17(+0.70%)
Oct 04, 2007 24.44 24.70 24.35 24.42 343,746 -0.08(-0.32%)
Oct 03, 2007 24.55 24.81 24.42 24.50 520,660 -0.31(-1.25%)
Oct 02, 2007 25.25 25.40 24.58 24.81 452,186 -0.43(-1.72%)
Oct 01, 2007 24.80 25.33 24.78 25.24 441,841 +0.40(+1.60%)
Sep 28, 2007 24.93 25.19 24.79 24.84 315,768 -0.14(-0.56%)
Sep 27, 2007 24.66 25.26 24.33 24.98 375,217 +0.48(+1.96%)
Sep 26, 2007 24.55 24.70 24.08 24.50 463,879 +0.15(+0.62%)
Sep 25, 2007 24.23 24.61 24.13 24.35 382,533 -0.14(-0.57%)
Sep 24, 2007 24.70 25.11 24.28 24.49 410,977 -0.45(-1.78%)
Sep 21, 2007 25.14 25.18 24.70 24.94 618,095 +0.07(+0.29%)
Sep 20, 2007 25.17 25.23 24.64 24.86 326,206 -0.36(-1.42%)
Sep 19, 2007 25.04 25.48 24.90 25.22 407,828 +0.37(+1.48%)
Sep 18, 2007 24.42 25.08 24.07 24.85 503,022 +0.62(+2.54%)
Sep 17, 2007 24.46 24.46 24.10 24.24 378,791 -0.12(-0.49%)
Sep 14, 2007 24.65 24.70 24.23 24.36 408,225 -0.31(-1.24%)
Sep 13, 2007 24.72 25.05 24.33 24.66 664,100 +0.13(+0.53%)
Sep 12, 2007 24.69 25.00 24.46 24.53 604,907 -0.20(-0.80%)
Sep 11, 2007 25.19 25.19 24.53 24.73 678,060 +0.53(+2.18%)
Sep 10, 2007 24.48 24.70 23.82 24.20 445,788 -0.22(-0.89%)
Sep 07, 2007 24.73 24.94 24.14 24.42 452,267 -0.61(-2.42%)
Sep 06, 2007 24.88 25.24 24.66 25.02 467,588 +0.14(+0.58%)
Sep 05, 2007 24.96 25.42 24.75 24.88 500,412 -0.32(-1.25%)
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.