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

Andersons Inc (NQ: ANDE )

54.84 -0.10 (-0.18%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 1, 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 28, 2002 1.662 1.778 1.662 1.759 71,520 +0.08(+4.62%)
Jun 27, 2002 1.618 1.681 1.618 1.681 69,973 +0.05(+2.77%)
Jun 26, 2002 1.655 1.655 1.591 1.636 101,674 -0.01(-0.39%)
Jun 25, 2002 1.649 1.681 1.636 1.643 30,154 -0.06(-3.42%)
Jun 21, 2002 1.701 1.712 1.701 1.701 196,390 -0.01(-0.75%)
Jun 20, 2002 1.714 1.720 1.707 1.714 51,803 +0.00(+0.00%)
Jun 19, 2002 1.714 1.740 1.707 1.714 166,235 +0.01(+0.38%)
Jun 18, 2002 1.683 1.740 1.677 1.707 209,921 +0.02(+0.92%)
Jun 17, 2002 1.680 1.692 1.670 1.692 167,395 +0.02(+1.40%)
Jun 14, 2002 1.657 1.675 1.657 1.668 56,056 +0.01(+0.47%)
Jun 12, 2002 1.675 1.694 1.631 1.661 49,484 +0.00(+0.16%)
Jun 11, 2002 1.615 1.679 1.591 1.658 133,375 +0.06(+3.81%)
Jun 10, 2002 1.618 1.680 1.591 1.597 88,916 -0.03(-1.98%)
Jun 07, 2002 1.649 1.701 1.617 1.630 155,797 -0.07(-4.18%)
Jun 06, 2002 1.660 1.707 1.649 1.701 204,122 +0.05(+3.14%)
Jun 05, 2002 1.655 1.655 1.643 1.649 12,371 +0.02(+1.27%)
May 31, 2002 1.610 1.630 1.591 1.628 42,525 +0.08(+5.00%)
May 28, 2002 1.518 1.584 1.518 1.551 108,633 +0.00(+0.00%)
May 27, 2002 1.551 1.552 1.513 1.551 54,509 +0.00(+0.00%)
May 24, 2002 1.551 1.552 1.513 1.551 54,509 +0.00(+0.00%)
May 23, 2002 1.526 1.551 1.514 1.551 38,659 +0.01(+0.34%)
May 22, 2002 1.539 1.551 1.526 1.546 41,752 +0.01(+0.42%)
May 21, 2002 1.520 1.538 1.520 1.539 25,901 +0.02(+1.28%)
May 20, 2002 1.502 1.535 1.502 1.520 18,169 -0.01(-0.93%)
May 17, 2002 1.504 1.535 1.502 1.534 13,144 +0.02(+1.37%)
May 16, 2002 1.485 1.517 1.485 1.513 28,994 +0.04(+2.54%)
May 15, 2002 1.476 1.499 1.449 1.476 26,675 -0.00(-0.03%)
May 14, 2002 1.545 1.545 1.423 1.476 76,159 -0.07(-4.25%)
May 13, 2002 1.487 1.551 1.487 1.542 34,793 +0.02(+1.45%)
May 10, 2002 1.485 1.520 1.485 1.520 78,478 +0.01(+0.44%)
May 09, 2002 1.456 1.513 1.456 1.513 12,757 +0.03(+1.73%)
May 08, 2002 1.487 1.502 1.464 1.487 46,004 -0.02(-1.27%)
May 07, 2002 1.481 1.513 1.455 1.506 82,344 +0.02(+1.46%)
May 06, 2002 1.403 1.487 1.371 1.485 154,638 +0.09(+6.30%)
May 03, 2002 1.390 1.397 1.377 1.397 45,231 +0.01(+0.47%)
May 02, 2002 1.396 1.396 1.371 1.390 177,447 +0.01(+0.47%)
May 01, 2002 1.384 1.384 1.358 1.384 172,421 +0.01(+0.46%)
Apr 30, 2002 1.359 1.384 1.359 1.377 102,061 +0.01(+0.95%)
Apr 29, 2002 1.335 1.384 1.326 1.364 64,174 -0.01(-0.66%)
Apr 26, 2002 1.371 1.374 1.352 1.374 160,050 +0.00(+0.19%)
Apr 25, 2002 1.358 1.371 1.358 1.371 178,220 +0.01(+0.95%)
Apr 24, 2002 1.358 1.423 1.346 1.358 137,627 +0.01(+0.48%)
Apr 23, 2002 1.335 1.358 1.335 1.352 8,118 +0.01(+0.48%)
Apr 22, 2002 1.333 1.345 1.333 1.345 14,304 +0.01(+0.49%)
Apr 19, 2002 1.339 1.339 1.339 1.339 773 +0.01(+0.38%)
Apr 18, 2002 1.332 1.333 1.332 1.333 1,546 -0.00(-0.01%)
Apr 17, 2002 1.333 1.334 1.333 1.334 8,118 -0.01(-0.38%)
Apr 16, 2002 1.335 1.339 1.333 1.339 16,623 +0.00(+0.00%)
Apr 15, 2002 1.339 1.345 1.339 1.339 26,675 +0.00(+0.00%)
Apr 12, 2002 1.339 1.339 1.339 1.339 8,505 +0.00(+0.00%)
Apr 11, 2002 1.339 1.339 1.339 1.339 1,932 +0.01(+0.48%)
Apr 10, 2002 1.332 1.332 1.332 1.332 16,623 +0.00(+0.01%)
Apr 09, 2002 1.326 1.332 1.326 1.332 5,798 +0.01(+0.39%)
Apr 08, 2002 1.328 1.329 1.327 1.327 3,865 -0.01(-0.87%)
Apr 05, 2002 1.334 1.341 1.334 1.339 9,664 +0.01(+0.78%)
Apr 04, 2002 1.328 1.328 1.328 1.328 49,097 +0.01(+0.69%)
Apr 03, 2002 1.335 1.335 1.319 1.319 12,371 -0.01(-0.97%)
Apr 02, 2002 1.309 1.336 1.309 1.332 66,494 +0.01(+0.98%)
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.