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 )

52.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2004 2.755 2.755 2.664 2.697 11,597 -0.05(-1.74%)
Sep 29, 2004 2.716 2.748 2.588 2.744 27,448 +0.05(+1.97%)
Sep 28, 2004 2.593 2.703 2.519 2.691 71,133 +0.09(+3.53%)
Sep 27, 2004 2.716 2.716 2.519 2.600 94,329 -0.11(-4.15%)
Sep 24, 2004 2.625 2.715 2.600 2.712 32,473 +0.00(+0.00%)
Sep 23, 2004 2.677 2.713 2.666 2.712 20,876 +0.02(+0.82%)
Sep 22, 2004 2.600 2.700 2.587 2.690 55,283 +0.12(+4.63%)
Sep 21, 2004 2.491 2.597 2.491 2.571 15,850 -0.03(-1.09%)
Sep 20, 2004 2.490 2.600 2.490 2.600 49,484 +0.04(+1.67%)
Sep 17, 2004 2.457 2.571 2.399 2.557 69,587 +0.07(+2.81%)
Sep 16, 2004 2.482 2.487 2.478 2.487 20,489 +0.03(+1.05%)
Sep 15, 2004 2.342 2.473 2.342 2.461 251,673 +0.12(+5.14%)
Sep 14, 2004 2.341 2.351 2.323 2.341 10,438 -0.01(-0.54%)
Sep 13, 2004 2.332 2.354 2.332 2.354 8,891 +0.02(+0.99%)
Sep 10, 2004 2.341 2.341 2.253 2.331 34,406 +0.00(+0.17%)
Sep 09, 2004 2.298 2.329 2.296 2.327 5,412 +0.02(+0.67%)
Sep 08, 2004 2.253 2.334 2.253 2.311 4,639 +0.01(+0.61%)
Sep 07, 2004 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Sep 03, 2004 2.328 2.328 2.297 2.297 3,092 -0.03(-1.32%)
Sep 02, 2004 2.296 2.328 2.296 2.328 34,793 +0.03(+1.17%)
Sep 01, 2004 2.318 2.318 2.253 2.301 12,371 +0.01(+0.51%)
Aug 31, 2004 2.289 2.289 2.276 2.289 5,412 +0.01(+0.23%)
Aug 30, 2004 2.312 2.318 2.284 2.284 5,798 +0.00(+0.06%)
Aug 27, 2004 2.312 2.312 2.278 2.283 29,381 +0.00(+0.00%)
Aug 26, 2004 2.263 2.283 2.241 2.283 13,144 +0.02(+0.91%)
Aug 25, 2004 2.265 2.276 2.250 2.262 2,319 -0.01(-0.62%)
Aug 24, 2004 2.234 2.283 2.234 2.276 38,272 +0.02(+0.74%)
Aug 23, 2004 2.237 2.275 2.236 2.259 22,120 +0.00(+0.17%)
Aug 20, 2004 2.239 2.272 2.237 2.256 43,298 +0.02(+1.10%)
Aug 19, 2004 2.231 2.243 2.231 2.231 11,597 -0.00(-0.17%)
Aug 18, 2004 2.216 2.258 2.212 2.235 58,387 +0.00(+0.12%)
Aug 17, 2004 2.217 2.244 2.212 2.232 38,272 +0.00(+0.06%)
Aug 16, 2004 2.301 2.315 2.231 2.231 6,958 -0.02(-0.69%)
Aug 13, 2004 2.250 2.250 2.197 2.247 37,113 -0.00(-0.17%)
Aug 12, 2004 2.182 2.283 2.182 2.250 45,618 +0.04(+1.70%)
Aug 11, 2004 2.212 2.239 2.212 2.213 63,401 -0.03(-1.33%)
Aug 10, 2004 2.223 2.302 2.223 2.243 40,592 +0.03(+1.40%)
Aug 09, 2004 2.212 2.226 2.199 2.212 23,582 -0.00(-0.06%)
Aug 06, 2004 2.213 2.213 2.212 2.213 17,396 +0.00(+0.00%)
Aug 05, 2004 2.166 2.218 2.166 2.213 59,535 +0.07(+3.38%)
Aug 04, 2004 2.134 2.140 2.128 2.140 14,690 -0.01(-0.36%)
Aug 03, 2004 2.156 2.156 2.134 2.148 10,438 -0.01(-0.49%)
Aug 02, 2004 2.156 2.159 2.156 2.159 2,319 -0.01(-0.36%)
Jul 30, 2004 2.166 2.166 2.166 2.166 773 +0.01(+0.24%)
Jul 29, 2004 2.162 2.162 2.161 2.161 13,917 -0.01(-0.24%)
Jul 28, 2004 2.166 2.183 2.166 2.166 4,639 +0.00(+0.00%)
Jul 27, 2004 2.168 2.169 2.166 2.166 7,345 +0.00(+0.00%)
Jul 26, 2004 2.181 2.181 2.166 2.166 5,412 -0.01(-0.59%)
Jul 23, 2004 2.197 2.197 2.179 2.179 10,438 -0.00(-0.18%)
Jul 22, 2004 2.199 2.245 2.179 2.183 14,690 -0.01(-0.35%)
Jul 21, 2004 2.186 2.191 2.186 2.191 5,025 +0.01(+0.41%)
Jul 20, 2004 2.181 2.184 2.179 2.182 20,876 -0.01(-0.41%)
Jul 19, 2004 2.195 2.195 2.191 2.191 6,958 -0.01(-0.41%)
Jul 16, 2004 2.296 2.296 2.199 2.200 4,639 -0.00(-0.12%)
Jul 15, 2004 2.186 2.203 2.186 2.203 5,412 +0.01(+0.53%)
Jul 14, 2004 2.194 2.197 2.186 2.191 7,731 -0.00(-0.12%)
Jul 13, 2004 2.186 2.194 2.179 2.194 16,623 +0.01(+0.36%)
Jul 12, 2004 2.190 2.190 2.179 2.186 13,144 +0.01(+0.30%)
Jul 09, 2004 2.179 2.186 2.179 2.179 20,489 +0.00(+0.00%)
Jul 08, 2004 2.166 2.181 2.166 2.179 5,025 +0.00(+0.00%)
Jul 07, 2004 2.188 2.188 2.179 2.179 5,025 -0.01(-0.47%)
Jul 06, 2004 2.190 2.205 2.188 2.190 7,345 -0.01(-0.29%)
Jul 02, 2004 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
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.