Skip to main content

Andersons Inc (NQ: ANDE )

47.61 -1.00 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.03 38.20 36.69 36.75 214,194 -0.61(-1.64%)
Jan 29, 2015 37.52 38.71 36.86 37.36 277,195 -0.19(-0.50%)
Jan 28, 2015 38.91 39.33 37.41 37.55 217,693 -1.10(-2.85%)
Jan 27, 2015 38.59 39.21 38.49 38.65 153,609 -0.44(-1.13%)
Jan 26, 2015 38.60 39.27 38.54 39.09 337,056 +0.58(+1.51%)
Jan 23, 2015 38.06 39.03 38.01 38.51 390,637 +0.39(+1.03%)
Jan 22, 2015 38.19 38.48 37.52 38.12 557,585 +0.13(+0.34%)
Jan 21, 2015 37.99 38.76 37.65 37.99 307,762 -0.07(-0.17%)
Jan 20, 2015 38.46 38.94 37.84 38.06 295,845 -0.25(-0.64%)
Jan 16, 2015 37.94 38.41 37.58 38.30 256,985 +0.27(+0.71%)
Jan 15, 2015 38.40 38.76 37.87 38.03 444,158 -0.24(-0.62%)
Jan 14, 2015 39.24 39.76 38.02 38.27 326,949 -1.52(-3.82%)
Jan 13, 2015 39.51 40.39 39.37 39.79 308,036 +0.58(+1.48%)
Jan 12, 2015 39.49 40.01 38.84 39.21 311,934 -0.47(-1.19%)
Jan 09, 2015 40.56 40.80 39.56 39.68 268,621 -0.96(-2.35%)
Jan 08, 2015 42.08 42.08 40.26 40.64 515,765 -2.30(-5.35%)
Jan 07, 2015 42.42 43.73 42.42 42.93 252,590 +0.49(+1.15%)
Jan 06, 2015 43.19 43.19 41.76 42.44 272,150 -0.87(-2.00%)
Jan 05, 2015 43.22 43.91 42.76 43.31 268,046 -0.26(-0.60%)
Jan 02, 2015 43.69 44.03 43.00 43.57 152,149 +0.16(+0.36%)
Dec 31, 2014 44.31 43.42 43.42 43.42 315,540 -1.00(-2.26%)
Dec 30, 2014 44.27 44.84 44.27 44.42 127,599 +0.08(+0.18%)
Dec 29, 2014 45.41 45.55 44.08 44.34 207,761 -1.14(-2.51%)
Dec 26, 2014 45.11 45.63 44.81 45.48 111,597 +0.58(+1.29%)
Dec 24, 2014 44.51 44.90 44.90 44.90 81,481 +0.29(+0.64%)
Dec 23, 2014 44.18 45.07 43.66 44.62 176,801 +0.77(+1.75%)
Dec 22, 2014 43.91 44.14 43.40 43.85 251,476 -0.01(-0.02%)
Dec 19, 2014 42.69 43.95 42.24 43.86 639,568 +1.17(+2.73%)
Dec 18, 2014 42.29 42.93 41.97 42.69 366,723 +1.07(+2.56%)
Dec 17, 2014 41.05 41.85 41.00 41.63 462,516 +0.53(+1.29%)
Dec 16, 2014 40.73 41.50 40.62 41.10 526,991 +0.23(+0.56%)
Dec 15, 2014 41.20 41.93 40.51 40.87 435,688 -0.26(-0.63%)
Dec 12, 2014 42.11 42.67 40.99 41.13 457,356 -1.62(-3.79%)
Dec 11, 2014 42.46 43.37 42.46 42.75 266,188 +0.28(+0.65%)
Dec 10, 2014 43.66 43.91 42.27 42.47 280,252 -1.46(-3.32%)
Dec 09, 2014 42.56 44.01 42.44 43.93 358,529 +0.84(+1.95%)
Dec 08, 2014 43.68 44.08 42.90 43.09 332,772 -0.86(-1.97%)
Dec 05, 2014 44.20 44.75 43.82 43.96 327,372 -0.24(-0.53%)
Dec 04, 2014 44.86 45.41 43.85 44.19 336,409 -0.83(-1.85%)
Dec 03, 2014 44.53 45.53 44.53 45.02 278,318 +0.68(+1.53%)
Dec 02, 2014 43.83 44.67 43.48 44.35 326,228 +0.51(+1.15%)
Dec 01, 2014 43.77 44.50 42.99 43.84 399,604 -0.20(-0.44%)
Nov 28, 2014 45.13 45.13 43.49 44.04 413,609 -1.55(-3.40%)
Nov 26, 2014 45.66 45.59 45.59 45.59 228,737 -0.02(-0.04%)
Nov 25, 2014 46.11 46.11 45.33 45.60 270,264 -0.56(-1.22%)
Nov 24, 2014 46.06 46.41 45.77 46.16 218,711 +0.02(+0.05%)
Nov 21, 2014 47.07 47.50 45.92 46.14 293,862 -0.32(-0.68%)
Nov 20, 2014 45.37 46.59 45.09 46.46 305,031 +1.07(+2.35%)
Nov 19, 2014 44.62 45.77 44.26 45.39 380,910 +0.99(+2.24%)
Nov 18, 2014 44.18 44.70 43.92 44.40 262,527 +0.23(+0.52%)
Nov 17, 2014 44.49 44.70 44.01 44.17 277,838 -0.20(-0.46%)
Nov 14, 2014 44.01 44.62 43.85 44.37 248,157 +0.27(+0.61%)
Nov 13, 2014 44.75 44.96 43.58 44.10 390,607 -0.66(-1.47%)
Nov 12, 2014 44.21 45.05 44.05 44.76 330,735 +0.32(+0.72%)
Nov 11, 2014 44.71 44.82 43.94 44.45 464,746 -0.19(-0.42%)
Nov 10, 2014 44.62 45.04 43.20 44.63 563,944 -0.02(-0.04%)
Nov 07, 2014 42.42 45.24 42.38 44.65 1,083,175 +2.31(+5.45%)
Nov 06, 2014 49.65 49.65 41.76 42.34 1,703,371 -9.33(-18.06%)
Nov 05, 2014 52.41 52.41 51.50 51.67 371,722 -0.15(-0.30%)
Nov 04, 2014 51.63 51.93 50.77 51.83 316,288 +0.13(+0.25%)
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.