Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 6.622 6.751 6.374 6.549 280,766 -0.15(-2.24%)
Nov 26, 2008 5.970 6.725 5.510 6.700 1,456,614 -1.52(-18.45%)
Nov 25, 2008 7.957 8.215 7.853 8.215 460,187 +0.31(+3.86%)
Nov 24, 2008 7.315 8.008 7.196 7.910 435,412 +0.64(+8.75%)
Nov 21, 2008 7.201 7.455 6.731 7.274 647,173 +0.18(+2.48%)
Nov 20, 2008 7.972 8.055 7.082 7.098 303,612 -0.93(-11.54%)
Nov 19, 2008 8.583 8.862 8.019 8.024 317,375 -0.62(-7.13%)
Nov 18, 2008 8.640 9.002 8.205 8.640 453,822 +0.04(+0.42%)
Nov 17, 2008 9.028 9.028 8.598 8.603 358,773 -0.49(-5.40%)
Nov 14, 2008 9.674 9.736 9.033 9.095 537,921 -0.72(-7.38%)
Nov 13, 2008 9.638 9.928 8.696 9.819 667,529 +0.20(+2.10%)
Nov 12, 2008 10.43 10.86 9.576 9.617 450,624 -0.87(-8.33%)
Nov 11, 2008 10.29 10.71 10.13 10.49 672,590 -0.57(-5.19%)
Nov 10, 2008 11.82 11.82 10.93 11.07 482,431 -0.56(-4.85%)
Nov 07, 2008 11.81 11.92 11.39 11.63 391,541 -0.13(-1.14%)
Nov 06, 2008 12.16 12.37 11.74 11.76 467,161 -0.57(-4.61%)
Nov 05, 2008 13.17 13.36 12.05 12.33 1,041,676 +0.28(+2.36%)
Nov 04, 2008 13.56 13.56 11.99 12.05 775,418 -1.23(-9.24%)
Nov 03, 2008 13.40 14.05 13.08 13.27 536,605 -0.50(-3.64%)
Oct 31, 2008 12.82 14.05 12.72 13.78 638,726 +0.83(+6.43%)
Oct 30, 2008 13.29 13.45 12.33 12.94 658,742 -0.06(-0.48%)
Oct 29, 2008 12.64 13.88 12.54 13.01 1,211,600 -2.41(-15.61%)
Oct 28, 2008 14.43 15.42 14.18 15.41 419,971 +1.20(+8.41%)
Oct 27, 2008 14.68 15.06 14.22 14.22 355,091 -0.61(-4.08%)
Oct 24, 2008 14.74 15.36 14.07 14.82 431,341 -0.84(-5.35%)
Oct 23, 2008 16.45 16.68 14.85 15.66 498,338 -0.76(-4.63%)
Oct 22, 2008 16.93 17.22 15.99 16.42 623,162 -0.80(-4.63%)
Oct 21, 2008 17.32 17.82 17.02 17.22 640,769 +0.11(+0.67%)
Oct 20, 2008 16.53 17.21 16.21 17.10 334,081 +0.93(+5.72%)
Oct 17, 2008 15.75 17.10 14.85 16.18 334,789 -0.19(-1.14%)
Oct 16, 2008 15.53 16.70 14.93 16.36 508,438 +0.89(+5.75%)
Oct 15, 2008 16.90 17.07 15.36 15.47 337,621 -1.69(-9.83%)
Oct 14, 2008 17.42 17.85 16.80 17.16 506,020 -0.05(-0.27%)
Oct 13, 2008 15.41 17.23 15.10 17.21 544,146 +2.31(+15.53%)
Oct 10, 2008 14.69 15.31 14.10 14.89 800,452 +0.07(+0.49%)
Oct 09, 2008 15.58 16.30 14.81 14.82 628,101 -0.75(-4.82%)
Oct 08, 2008 15.39 16.02 14.80 15.57 793,673 -0.05(-0.30%)
Oct 07, 2008 16.90 16.90 15.55 15.62 568,758 -0.39(-2.46%)
Oct 06, 2008 16.29 16.35 14.90 16.01 906,341 -0.46(-2.76%)
Oct 03, 2008 16.79 17.71 16.45 16.47 455,731 -0.21(-1.24%)
Oct 02, 2008 18.08 18.10 16.45 16.67 998,288 -1.42(-7.86%)
Oct 01, 2008 18.18 18.62 17.85 18.10 516,336 -0.12(-0.68%)
Sep 30, 2008 18.52 18.54 17.85 18.22 694,301 -0.27(-1.48%)
Sep 29, 2008 19.43 19.63 17.65 18.49 796,753 -1.36(-6.85%)
Sep 26, 2008 20.11 20.11 19.46 19.86 369,059 -0.30(-1.49%)
Sep 25, 2008 20.74 20.83 19.71 20.16 655,790 -0.72(-3.44%)
Sep 24, 2008 20.98 21.09 20.45 20.87 261,759 -0.13(-0.62%)
Sep 23, 2008 21.06 21.35 20.48 21.00 579,577 -0.01(-0.02%)
Sep 22, 2008 21.82 21.93 20.98 21.01 435,967 -0.86(-3.95%)
Sep 19, 2008 24.61 25.08 21.87 21.87 1,918,064 -1.62(-6.89%)
Sep 18, 2008 21.89 23.81 21.57 23.49 1,486,622 +1.86(+8.58%)
Sep 17, 2008 21.79 22.19 21.41 21.64 761,157 -0.46(-2.08%)
Sep 16, 2008 20.54 22.14 20.33 22.10 836,609 +1.39(+6.72%)
Sep 15, 2008 21.44 21.44 20.60 20.70 491,439 -1.02(-4.71%)
Sep 12, 2008 21.30 21.90 21.30 21.73 474,421 +0.41(+1.94%)
Sep 11, 2008 21.28 21.61 20.94 21.31 326,670 -0.09(-0.41%)
Sep 10, 2008 21.80 21.97 20.96 21.40 718,278 -0.19(-0.89%)
Sep 09, 2008 23.56 23.80 21.51 21.59 969,574 -2.05(-8.66%)
Sep 08, 2008 23.11 23.74 22.76 23.64 408,822 +0.38(+1.65%)
Sep 05, 2008 23.34 23.44 22.79 23.26 598,742 -0.07(-0.31%)
Sep 04, 2008 23.70 23.78 22.99 23.33 506,640 -0.41(-1.72%)
Sep 03, 2008 23.59 24.38 23.34 23.74 596,891 +0.11(+0.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.