Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 1.617 1.662 1.584 1.661 63,401 +0.02(+1.10%)
Jan 30, 2003 1.653 1.655 1.639 1.643 44,845 -0.01(-0.63%)
Jan 29, 2003 1.640 1.653 1.619 1.653 39,819 +0.01(+0.78%)
Jan 28, 2003 1.644 1.644 1.636 1.640 20,102 -0.00(-0.15%)
Jan 27, 2003 1.639 1.643 1.639 1.643 3,479 +0.00(+0.00%)
Jan 24, 2003 1.637 1.643 1.637 1.643 6,958 +0.01(+0.40%)
Jan 23, 2003 1.636 1.636 1.636 1.636 1,932 -0.00(-0.09%)
Jan 22, 2003 1.635 1.643 1.635 1.637 9,664 +0.01(+0.48%)
Jan 21, 2003 1.641 1.641 1.630 1.630 1,159 -0.00(-0.23%)
Jan 17, 2003 1.667 1.667 1.630 1.633 26,675 +0.00(+0.07%)
Jan 16, 2003 1.637 1.649 1.632 1.632 8,505 -0.01(-0.55%)
Jan 15, 2003 1.636 1.641 1.635 1.641 2,706 +0.00(+0.04%)
Jan 14, 2003 1.643 1.643 1.623 1.641 50,643 -0.01(-0.74%)
Jan 13, 2003 1.662 1.671 1.650 1.653 39,046 -0.01(-0.47%)
Jan 10, 2003 1.650 1.662 1.650 1.661 5,025 +0.01(+0.86%)
Jan 09, 2003 1.645 1.668 1.645 1.646 15,077 -0.02(-1.32%)
Jan 08, 2003 1.668 1.668 1.668 1.668 3,865 -0.01(-0.46%)
Jan 07, 2003 1.668 1.676 1.659 1.676 6,572 +0.04(+2.28%)
Jan 06, 2003 1.663 1.663 1.635 1.639 2,319 -0.03(-1.78%)
Jan 03, 2003 1.657 1.668 1.631 1.668 2,706 +0.02(+1.34%)
Jan 02, 2003 1.668 1.668 1.628 1.646 1,546 +0.00(+0.24%)
Dec 31, 2002 1.632 1.643 1.604 1.643 39,819 +0.02(+1.28%)
Dec 30, 2002 1.623 1.633 1.584 1.622 20,489 -0.01(-0.87%)
Dec 27, 2002 1.639 1.653 1.633 1.636 10,051 +0.01(+0.40%)
Dec 26, 2002 1.630 1.635 1.630 1.630 2,706 -0.01(-0.39%)
Dec 24, 2002 1.618 1.636 1.617 1.636 4,639 +0.01(+0.79%)
Dec 23, 2002 1.681 1.623 1.612 1.623 28,608 -0.01(-0.40%)
Dec 20, 2002 1.681 1.681 1.621 1.630 97,421 -0.01(-0.55%)
Dec 19, 2002 1.473 1.681 1.472 1.639 171,648 +0.03(+1.85%)
Dec 18, 2002 1.610 1.610 1.608 1.609 8,118 -0.01(-0.80%)
Dec 17, 2002 1.632 1.632 1.613 1.622 14,690 -0.01(-0.64%)
Dec 16, 2002 1.654 1.654 1.632 1.632 21,649 -0.02(-1.01%)
Dec 13, 2002 1.654 1.654 1.649 1.649 8,118 +0.00(+0.00%)
Dec 12, 2002 1.668 1.671 1.649 1.649 46,391 -0.02(-1.23%)
Dec 11, 2002 1.662 1.675 1.649 1.670 134,535 +0.02(+1.17%)
Dec 10, 2002 1.571 1.650 1.571 1.650 31,700 +0.08(+4.85%)
Dec 09, 2002 1.613 1.674 1.566 1.574 64,174 -0.03(-1.86%)
Dec 06, 2002 1.560 1.604 1.560 1.604 34,406 +0.04(+2.82%)
Dec 05, 2002 1.557 1.560 1.552 1.560 109,792 +0.01(+0.53%)
Dec 04, 2002 1.561 1.570 1.546 1.551 112,885 -0.00(-0.03%)
Dec 03, 2002 1.547 1.552 1.547 1.552 12,757 +0.00(+0.00%)
Dec 02, 2002 1.547 1.552 1.546 1.552 20,102 +0.01(+0.33%)
Nov 29, 2002 1.546 1.552 1.546 1.547 1,546 -0.01(-0.33%)
Nov 27, 2002 1.552 1.553 1.546 1.552 28,221 +0.00(+0.00%)
Nov 26, 2002 1.552 1.552 1.552 1.552 9,664 +0.00(+0.25%)
Nov 25, 2002 1.552 1.552 1.548 1.548 15,850 -0.00(-0.25%)
Nov 22, 2002 1.551 1.552 1.547 1.552 20,489 +0.01(+0.33%)
Nov 21, 2002 1.526 1.552 1.526 1.547 12,757 -0.00(-0.25%)
Nov 20, 2002 1.551 1.552 1.546 1.551 33,247 -0.00(-0.08%)
Nov 19, 2002 1.548 1.552 1.548 1.552 8,505 +0.00(+0.00%)
Nov 18, 2002 1.557 1.557 1.549 1.552 90,076 +0.00(+0.00%)
Nov 15, 2002 1.546 1.552 1.546 1.552 54,896 +0.00(+0.00%)
Nov 14, 2002 1.546 1.552 1.546 1.552 8,505 +0.00(+0.00%)
Nov 13, 2002 1.547 1.552 1.547 1.552 10,438 +0.00(+0.00%)
Nov 12, 2002 1.552 1.552 1.546 1.552 81,571 +0.00(+0.00%)
Nov 11, 2002 1.571 1.571 1.552 1.552 78,478 +0.01(+0.42%)
Nov 08, 2002 1.547 1.552 1.546 1.546 145,359 -0.01(-0.33%)
Nov 07, 2002 1.552 1.552 1.547 1.551 62,628 -0.01(-0.51%)
Nov 06, 2002 1.570 1.570 1.551 1.558 86,597 +0.01(+0.58%)
Nov 05, 2002 1.546 1.552 1.546 1.549 24,355 -0.00(-0.25%)
Nov 04, 2002 1.560 1.565 1.550 1.553 40,979 -0.00(-0.08%)
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.