Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

52.64 +0.67 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2004 2.240 2.240 2.188 2.190 6,572 -0.05(-2.03%)
Jun 29, 2004 2.181 2.235 2.181 2.235 18,169 +0.06(+2.55%)
Jun 28, 2004 2.181 2.181 2.179 2.179 4,252 -0.00(-0.06%)
Jun 25, 2004 2.173 2.181 2.173 2.181 1,546 +0.01(+0.36%)
Jun 24, 2004 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jun 23, 2004 2.174 2.174 2.173 2.173 4,639 -0.00(-0.06%)
Jun 22, 2004 2.176 2.176 2.174 2.174 13,917 -0.03(-1.23%)
Jun 21, 2004 2.181 2.201 2.181 2.201 1,546 +0.01(+0.24%)
Jun 18, 2004 2.204 2.204 2.186 2.196 4,252 +0.01(+0.47%)
Jun 17, 2004 2.173 2.186 2.173 2.186 4,252 +0.02(+0.90%)
Jun 16, 2004 2.164 2.177 2.164 2.166 6,958 +0.00(+0.12%)
Jun 15, 2004 2.148 2.164 2.148 2.164 15,463 -0.03(-1.30%)
Jun 14, 2004 2.194 2.194 2.192 2.192 3,865 -0.00(-0.06%)
Jun 10, 2004 2.195 2.195 2.194 2.194 3,479 -0.02(-0.93%)
Jun 09, 2004 2.214 2.214 2.214 2.214 3,479 +0.03(+1.18%)
Jun 08, 2004 2.154 2.188 2.154 2.188 9,278 +0.03(+1.56%)
Jun 07, 2004 2.102 2.156 2.102 2.155 1,932 -0.03(-1.42%)
Jun 04, 2004 2.108 2.210 2.108 2.186 42,138 -0.08(-3.32%)
Jun 03, 2004 2.261 2.263 2.254 2.261 15,850 -0.01(-0.23%)
Jun 02, 2004 2.231 2.266 2.213 2.266 5,798 +0.05(+2.22%)
Jun 01, 2004 2.225 2.250 2.214 2.217 14,690 -0.02(-0.70%)
May 28, 2004 2.262 2.262 2.232 2.232 5,798 -0.03(-1.32%)
May 27, 2004 2.263 2.265 2.262 2.262 4,639 -0.01(-0.34%)
May 26, 2004 2.271 2.271 2.270 2.270 773 +0.03(+1.15%)
May 25, 2004 2.263 2.267 2.244 2.244 5,412 -0.02(-0.86%)
May 24, 2004 2.266 2.266 2.263 2.263 3,092 -0.02(-0.68%)
May 21, 2004 2.280 2.305 2.183 2.279 61,082 +0.11(+4.88%)
May 20, 2004 2.108 2.173 2.082 2.173 32,860 +0.06(+2.82%)
May 19, 2004 2.101 2.113 2.089 2.113 3,479 +0.01(+0.55%)
May 18, 2004 2.107 2.121 2.080 2.102 18,943 -0.01(-0.61%)
May 17, 2004 2.106 2.166 2.106 2.115 16,236 -0.03(-1.21%)
May 14, 2004 2.097 2.160 2.089 2.140 27,448 -0.05(-2.24%)
May 13, 2004 2.186 2.222 2.186 2.190 18,943 -0.01(-0.35%)
May 12, 2004 2.241 2.241 2.197 2.197 17,396 -0.06(-2.64%)
May 11, 2004 2.257 2.257 2.257 2.257 1,932 -0.01(-0.51%)
May 10, 2004 2.283 2.296 2.249 2.269 28,994 -0.08(-3.57%)
May 07, 2004 2.359 2.362 2.344 2.352 9,664 -0.00(-0.17%)
May 06, 2004 2.393 2.437 2.341 2.356 33,247 -0.08(-3.34%)
May 05, 2004 2.437 2.438 2.437 2.438 1,932 +0.00(+0.05%)
May 04, 2004 2.444 2.444 2.425 2.437 4,639 -0.01(-0.37%)
May 03, 2004 2.456 2.457 2.446 2.446 11,597 -0.01(-0.31%)
Apr 30, 2004 2.456 2.456 2.453 2.453 4,252 +0.01(+0.36%)
Apr 29, 2004 2.445 2.456 2.444 2.444 8,891 +0.01(+0.29%)
Apr 28, 2004 2.425 2.457 2.425 2.437 11,984 -0.01(-0.29%)
Apr 27, 2004 2.425 2.444 2.425 2.444 2,706 -0.01(-0.47%)
Apr 26, 2004 2.425 2.456 2.425 2.456 773 +0.03(+1.12%)
Apr 23, 2004 2.431 2.457 2.426 2.429 11,597 -0.00(-0.16%)
Apr 22, 2004 2.456 2.456 2.431 2.433 13,917 +0.01(+0.32%)
Apr 21, 2004 2.456 2.457 2.425 2.425 35,180 -0.03(-1.11%)
Apr 20, 2004 2.444 2.456 2.444 2.452 6,185 +0.01(+0.32%)
Apr 19, 2004 2.469 2.469 2.444 2.444 8,891 -0.05(-1.92%)
Apr 16, 2004 2.451 2.494 2.451 2.492 13,144 +0.01(+0.47%)
Apr 15, 2004 2.554 2.554 2.477 2.481 29,767 -0.05(-1.89%)
Apr 14, 2004 2.517 2.541 2.513 2.528 18,169 +0.01(+0.21%)
Apr 13, 2004 2.478 2.523 2.477 2.523 35,180 +0.00(+0.15%)
Apr 12, 2004 2.490 2.519 2.490 2.519 5,025 +0.01(+0.57%)
Apr 08, 2004 2.510 2.510 2.477 2.505 8,891 +0.05(+1.95%)
Apr 07, 2004 2.522 2.523 2.457 2.457 5,412 -0.08(-2.96%)
Apr 06, 2004 2.522 2.534 2.522 2.532 7,731 +0.02(+0.67%)
Apr 05, 2004 2.491 2.516 2.491 2.516 2,706 +0.01(+0.31%)
Apr 02, 2004 2.503 2.518 2.477 2.508 4,639 +0.01(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.