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 (%)
Jun 30, 2005 4.606 4.734 4.525 4.631 108,772 -0.02(-0.53%)
Jun 29, 2005 4.527 4.668 4.507 4.656 280,749 +0.13(+2.86%)
Jun 28, 2005 4.463 4.541 4.463 4.527 144,717 +0.04(+0.92%)
Jun 27, 2005 4.449 4.512 4.397 4.485 80,589 +0.03(+0.58%)
Jun 24, 2005 4.374 4.520 4.369 4.459 1,708,564 -0.03(-0.78%)
Jun 23, 2005 4.485 4.494 4.457 4.494 29,833 +0.01(+0.23%)
Jun 22, 2005 4.462 4.488 4.422 4.484 37,082 -0.00(-0.09%)
Jun 21, 2005 4.475 4.500 4.422 4.488 39,950 -0.01(-0.29%)
Jun 20, 2005 4.408 4.501 4.408 4.501 65,284 -0.01(-0.14%)
Jun 17, 2005 4.490 4.527 4.449 4.507 48,884 +0.02(+0.46%)
Jun 16, 2005 4.443 4.514 4.431 4.487 70,990 +0.03(+0.58%)
Jun 15, 2005 4.333 4.488 4.333 4.461 192,949 +0.12(+2.65%)
Jun 14, 2005 4.300 4.383 4.300 4.346 52,283 -0.04(-0.88%)
Jun 13, 2005 4.209 4.401 4.209 4.384 77,972 +0.08(+1.89%)
Jun 10, 2005 4.365 4.393 4.195 4.303 57,765 -0.03(-0.69%)
Jun 09, 2005 4.268 4.340 4.268 4.333 91,027 +0.07(+1.55%)
Jun 08, 2005 4.300 4.300 4.149 4.267 60,471 +0.01(+0.15%)
Jun 07, 2005 4.243 4.265 4.168 4.260 112,348 +0.02(+0.43%)
Jun 06, 2005 4.251 4.317 4.241 4.242 112,936 +0.00(+0.12%)
Jun 03, 2005 4.038 4.242 3.945 4.237 43,144 +0.10(+2.38%)
Jun 02, 2005 4.051 4.240 3.971 4.139 48,080 +0.02(+0.44%)
Jun 01, 2005 4.143 4.242 4.040 4.121 22,948 -0.12(-2.87%)
May 31, 2005 4.242 4.242 4.123 4.242 33,386 +0.10(+2.50%)
May 27, 2005 4.126 4.233 4.106 4.139 38,841 +0.05(+1.20%)
May 26, 2005 3.945 4.126 3.945 4.090 44,222 +0.14(+3.67%)
May 25, 2005 3.912 3.995 3.880 3.945 48,838 +0.03(+0.79%)
May 24, 2005 3.879 3.921 3.867 3.914 20,876 +0.03(+0.87%)
May 23, 2005 3.837 3.880 3.751 3.880 17,157 +0.10(+2.74%)
May 20, 2005 3.803 3.863 3.777 3.777 15,463 -0.08(-2.08%)
May 19, 2005 3.880 3.880 3.777 3.857 27,019 +0.05(+1.22%)
May 18, 2005 3.817 3.830 3.755 3.810 34,793 +0.03(+0.75%)
May 17, 2005 3.809 3.809 3.740 3.782 18,359 +0.01(+0.31%)
May 16, 2005 3.835 3.841 3.717 3.770 42,123 -0.11(-2.83%)
May 13, 2005 4.040 4.040 3.822 3.880 47,261 -0.01(-0.20%)
May 12, 2005 3.831 3.943 3.787 3.888 32,423 +0.08(+2.21%)
May 11, 2005 3.839 3.875 3.751 3.804 31,886 -0.07(-1.87%)
May 10, 2005 3.621 3.880 3.621 3.876 35,242 +0.21(+5.75%)
May 09, 2005 3.766 3.766 3.665 3.665 23,644 -0.10(-2.68%)
May 06, 2005 3.726 3.868 3.652 3.766 35,357 -0.08(-2.15%)
May 05, 2005 3.751 3.879 3.646 3.849 31,932 +0.01(+0.20%)
May 04, 2005 3.718 3.897 3.689 3.841 33,618 +0.00(+0.03%)
May 03, 2005 3.608 3.876 3.550 3.840 19,956 +0.30(+8.36%)
May 02, 2005 3.553 3.579 3.495 3.544 18,452 +0.05(+1.37%)
Apr 29, 2005 3.621 3.621 3.479 3.496 52,619 -0.06(-1.71%)
Apr 28, 2005 3.576 3.718 3.557 3.557 27,347 -0.02(-0.54%)
Apr 27, 2005 3.557 3.879 3.557 3.576 32,164 -0.07(-1.85%)
Apr 26, 2005 3.713 3.713 3.643 3.643 5,493 -0.03(-0.81%)
Apr 25, 2005 3.879 3.879 3.577 3.673 13,770 -0.11(-2.84%)
Apr 22, 2005 3.656 3.938 3.656 3.780 31,051 +0.00(+0.00%)
Apr 21, 2005 3.777 3.797 3.742 3.780 19,592 +0.09(+2.56%)
Apr 20, 2005 3.739 3.742 3.605 3.686 55,673 +0.06(+1.68%)
Apr 19, 2005 3.526 3.686 3.492 3.625 38,025 -0.04(-1.02%)
Apr 18, 2005 3.566 3.663 3.493 3.663 39,881 -0.03(-0.77%)
Apr 15, 2005 3.621 3.740 3.524 3.691 29,779 +0.06(+1.57%)
Apr 14, 2005 3.906 3.969 3.420 3.634 155,129 -0.34(-8.53%)
Apr 13, 2005 4.139 4.139 3.971 3.973 15,610 -0.10(-2.48%)
Apr 12, 2005 4.047 4.074 4.047 4.074 2,914 +0.03(+0.84%)
Apr 11, 2005 3.945 4.124 3.945 4.040 14,806 +0.07(+1.69%)
Apr 08, 2005 4.139 4.139 3.959 3.973 20,562 -0.01(-0.13%)
Apr 07, 2005 4.203 4.203 3.962 3.978 25,878 -0.12(-3.01%)
Apr 06, 2005 4.057 4.139 4.057 4.102 36,339 -0.04(-0.89%)
Apr 05, 2005 4.139 4.139 4.110 4.139 17,794 +0.00(+0.00%)
Apr 04, 2005 4.139 4.139 4.049 4.139 29,141 -0.06(-1.45%)
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.