Andersons Inc (NQ: ANDE )

49.06 -0.07 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.97 22.97 22.97 127,026 +0.23(+1.01%)
Dec 30, 2020 22.41 23.03 22.40 22.74 127,942 +0.41(+1.83%)
Dec 29, 2020 22.01 22.55 22.01 22.33 121,144 -0.07(-0.33%)
Dec 28, 2020 22.32 22.67 22.15 22.41 152,373 +0.25(+1.13%)
Dec 24, 2020 22.54 22.80 21.73 22.15 69,964 -0.32(-1.41%)
Dec 23, 2020 21.88 22.74 21.75 22.47 131,719 +0.77(+3.56%)
Dec 22, 2020 21.03 22.02 20.74 21.70 200,807 +0.62(+2.96%)
Dec 21, 2020 20.01 21.21 19.87 21.08 448,217 +0.71(+3.47%)
Dec 18, 2020 21.55 21.98 20.29 20.37 825,064 -1.08(-5.03%)
Dec 17, 2020 21.81 22.19 21.28 21.45 182,063 -0.60(-2.70%)
Dec 16, 2020 22.78 22.92 21.53 22.04 220,538 -0.76(-3.35%)
Dec 15, 2020 21.23 23.06 21.23 22.81 262,765 +1.66(+7.83%)
Dec 14, 2020 21.79 21.80 20.98 21.15 167,646 -0.25(-1.17%)
Dec 11, 2020 21.53 21.67 21.25 21.40 124,775 -0.44(-2.00%)
Dec 10, 2020 21.81 22.07 20.50 21.84 110,606 -0.07(-0.34%)
Dec 09, 2020 22.77 23.04 21.43 21.91 241,063 -0.52(-2.32%)
Dec 08, 2020 21.97 22.60 21.96 22.43 129,715 +0.35(+1.60%)
Dec 07, 2020 22.65 22.65 21.87 22.08 98,773 -0.27(-1.21%)
Dec 04, 2020 21.61 22.48 20.76 22.35 173,890 +0.84(+3.89%)
Dec 03, 2020 21.79 21.83 21.17 21.51 100,476 -0.30(-1.37%)
Dec 02, 2020 21.82 22.15 21.42 21.81 152,953 -0.05(-0.21%)
Dec 01, 2020 21.50 22.14 21.26 21.86 270,651 +0.71(+3.34%)
Nov 30, 2020 21.47 21.76 21.00 21.15 230,092 -0.53(-2.45%)
Nov 27, 2020 21.43 21.82 20.98 21.68 89,416 +0.11(+0.52%)
Nov 25, 2020 21.59 22.23 21.01 21.57 145,302 -0.01(-0.04%)
Nov 24, 2020 21.23 21.77 20.89 21.58 190,011 +0.79(+3.80%)
Nov 23, 2020 20.22 21.13 19.99 20.79 138,109 +0.91(+4.59%)
Nov 20, 2020 20.17 20.17 19.61 19.87 123,378 -0.56(-2.73%)
Nov 19, 2020 19.87 20.52 19.20 20.43 106,562 +0.41(+2.04%)
Nov 18, 2020 20.53 20.58 19.92 20.02 138,324 -0.38(-1.87%)
Nov 17, 2020 20.83 20.91 20.18 20.41 109,842 -0.75(-3.56%)
Nov 16, 2020 20.97 21.75 20.57 21.16 249,018 +0.61(+2.99%)
Nov 13, 2020 19.11 20.62 19.06 20.54 272,549 +1.55(+8.18%)
Nov 12, 2020 20.00 20.13 18.91 18.99 193,127 -1.20(-5.95%)
Nov 11, 2020 20.13 20.25 19.16 20.19 204,279 +0.15(+0.74%)
Nov 10, 2020 18.83 20.18 18.39 20.04 266,809 +1.48(+7.97%)
Nov 09, 2020 18.38 19.44 17.51 18.56 443,376 +1.65(+9.74%)
Nov 06, 2020 17.56 17.81 16.85 16.92 226,874 -0.65(-3.71%)
Nov 05, 2020 17.22 17.69 16.97 17.57 336,635 +0.22(+1.29%)
Nov 04, 2020 20.24 20.77 16.77 17.34 896,508 -3.53(-16.90%)
Nov 03, 2020 21.38 21.40 20.40 20.87 206,235 +0.05(+0.22%)
Nov 02, 2020 20.45 20.87 20.16 20.82 191,265 +0.64(+3.18%)
Oct 30, 2020 20.79 20.79 20.01 20.18 156,049 -0.27(-1.34%)
Oct 29, 2020 20.42 20.73 20.06 20.46 188,630 -0.10(-0.48%)
Oct 28, 2020 21.04 21.34 20.52 20.55 204,960 -0.94(-4.37%)
Oct 27, 2020 21.67 21.67 21.32 21.49 133,361 -0.15(-0.69%)
Oct 26, 2020 21.90 21.90 21.36 21.64 210,353 -0.54(-2.45%)
Oct 23, 2020 22.32 22.54 21.77 22.19 171,848 -0.05(-0.23%)
Oct 22, 2020 21.37 22.33 21.19 22.24 226,301 +0.89(+4.19%)
Oct 21, 2020 21.48 21.80 21.13 21.34 120,732 -0.07(-0.35%)
Oct 20, 2020 21.27 21.69 21.15 21.42 233,596 +0.41(+1.95%)
Oct 19, 2020 21.58 21.85 20.94 21.01 263,556 -0.53(-2.46%)
Oct 16, 2020 21.03 21.61 20.75 21.54 317,580 +0.48(+2.30%)
Oct 15, 2020 20.44 21.12 19.92 21.06 377,412 +0.82(+4.05%)
Oct 14, 2020 18.80 20.43 18.76 20.24 902,321 +1.47(+7.83%)
Oct 13, 2020 18.41 18.91 18.40 18.77 146,298 +0.27(+1.46%)
Oct 12, 2020 18.29 18.66 18.17 18.50 181,020 +0.25(+1.38%)
Oct 09, 2020 18.47 18.72 17.94 18.25 157,769 -0.13(-0.71%)
Oct 08, 2020 18.56 18.76 18.07 18.38 152,022 +0.03(+0.15%)
Oct 07, 2020 18.05 18.65 18.05 18.35 292,309 +0.07(+0.41%)
Oct 06, 2020 18.61 18.82 18.26 18.27 274,884 -0.14(-0.76%)
Oct 05, 2020 18.27 18.54 18.19 18.41 156,711 +0.33(+1.80%)
Oct 02, 2020 17.35 18.16 17.26 18.09 193,880 +0.33(+1.83%)
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.