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 (%)
Aug 29, 2003 1.722 1.746 1.722 1.746 1,159 +0.01(+0.52%)
Aug 28, 2003 1.715 1.737 1.715 1.737 3,092 +0.00(+0.01%)
Aug 27, 2003 1.739 1.739 1.737 1.737 5,798 -0.01(-0.39%)
Aug 26, 2003 1.725 1.743 1.725 1.743 1,159 +0.01(+0.52%)
Aug 25, 2003 1.727 1.734 1.721 1.734 8,891 +0.00(+0.07%)
Aug 22, 2003 1.720 1.743 1.720 1.733 3,092 -0.00(-0.22%)
Aug 21, 2003 1.727 1.743 1.727 1.737 12,371 +0.01(+0.30%)
Aug 20, 2003 1.732 1.732 1.720 1.732 11,211 +0.01(+0.59%)
Aug 19, 2003 1.720 1.722 1.720 1.722 6,958 -0.01(-0.32%)
Aug 18, 2003 1.732 1.732 1.721 1.727 17,010 -0.01(-0.34%)
Aug 15, 2003 1.727 1.733 1.727 1.733 12,757 +0.01(+0.37%)
Aug 14, 2003 1.727 1.730 1.727 1.727 13,917 -0.00(-0.08%)
Aug 13, 2003 1.727 1.728 1.727 1.728 1,546 +0.00(+0.00%)
Aug 12, 2003 1.728 1.732 1.720 1.728 28,994 -0.00(-0.14%)
Aug 11, 2003 1.721 1.730 1.720 1.730 3,865 +0.01(+0.67%)
Aug 08, 2003 1.694 1.724 1.694 1.719 10,438 +0.01(+0.29%)
Aug 07, 2003 1.689 1.732 1.689 1.714 17,010 +0.02(+1.00%)
Aug 06, 2003 1.697 1.697 1.697 1.697 386 -0.03(-2.02%)
Aug 05, 2003 1.706 1.732 1.706 1.732 5,025 +0.02(+1.44%)
Aug 04, 2003 1.688 1.714 1.688 1.707 16,623 -0.00(-0.08%)
Aug 01, 2003 1.694 1.719 1.683 1.709 9,664 +0.01(+0.76%)
Jul 31, 2003 1.733 1.733 1.696 1.696 4,639 -0.04(-2.46%)
Jul 30, 2003 1.725 1.743 1.701 1.738 61,082 +0.01(+0.67%)
Jul 29, 2003 1.725 1.742 1.725 1.727 6,572 +0.00(+0.00%)
Jul 28, 2003 1.698 1.741 1.698 1.727 28,221 +0.01(+0.75%)
Jul 25, 2003 1.714 1.723 1.714 1.714 6,185 -0.00(-0.08%)
Jul 24, 2003 1.709 1.724 1.709 1.715 3,092 +0.01(+0.38%)
Jul 23, 2003 1.709 1.734 1.707 1.709 9,278 -0.01(-0.68%)
Jul 22, 2003 1.694 1.745 1.694 1.720 17,783 +0.01(+0.76%)
Jul 21, 2003 1.702 1.707 1.702 1.707 15,850 +0.01(+0.30%)
Jul 18, 2003 1.720 1.725 1.701 1.702 15,463 +0.00(+0.23%)
Jul 17, 2003 1.694 1.707 1.694 1.698 19,329 -0.01(-0.38%)
Jul 16, 2003 1.697 1.706 1.697 1.705 3,865 +0.00(+0.08%)
Jul 15, 2003 1.697 1.703 1.697 1.703 4,639 -0.00(-0.15%)
Jul 14, 2003 1.703 1.706 1.703 1.706 2,706 +0.00(+0.15%)
Jul 11, 2003 1.738 1.738 1.697 1.703 11,211 +0.00(+0.08%)
Jul 10, 2003 1.694 1.720 1.694 1.702 25,128 -0.01(-0.53%)
Jul 09, 2003 1.718 1.719 1.701 1.711 43,298 +0.00(+0.08%)
Jul 08, 2003 1.710 1.714 1.707 1.710 31,314 +0.00(+0.15%)
Jul 07, 2003 1.703 1.719 1.703 1.707 38,659 -0.01(-0.38%)
Jul 03, 2003 1.714 1.714 1.694 1.714 12,757 +0.01(+0.30%)
Jul 02, 2003 1.640 1.714 1.640 1.709 53,736 +0.06(+3.61%)
Jul 01, 2003 1.584 1.652 1.584 1.649 23,195 +0.06(+4.08%)
Jun 30, 2003 1.681 1.688 1.582 1.584 170,488 -0.09(-5.62%)
Jun 27, 2003 1.659 1.705 1.659 1.679 8,505 -0.05(-2.70%)
Jun 26, 2003 1.705 1.729 1.688 1.725 11,211 +0.04(+2.22%)
Jun 25, 2003 1.689 1.706 1.688 1.688 12,371 -0.01(-0.61%)
Jun 24, 2003 1.680 1.709 1.675 1.698 17,783 +0.01(+0.61%)
Jun 23, 2003 1.689 1.689 1.681 1.688 4,252 +0.01(+0.38%)
Jun 20, 2003 1.681 1.688 1.677 1.681 35,180 +0.01(+0.54%)
Jun 19, 2003 1.694 1.694 1.672 1.672 3,865 -0.01(-0.84%)
Jun 18, 2003 1.657 1.687 1.655 1.687 46,004 -0.01(-0.60%)
Jun 17, 2003 1.694 1.706 1.649 1.697 114,818 +0.00(+0.15%)
Jun 16, 2003 1.692 1.698 1.683 1.694 17,010 +0.01(+0.54%)
Jun 13, 2003 1.681 1.685 1.681 1.685 17,783 +0.00(+0.23%)
Jun 12, 2003 1.689 1.694 1.680 1.681 13,917 +0.00(+0.00%)
Jun 11, 2003 1.665 1.689 1.665 1.681 28,608 +0.00(+0.23%)
Jun 10, 2003 1.675 1.683 1.668 1.677 20,489 -0.00(-0.23%)
Jun 09, 2003 1.668 1.692 1.668 1.681 55,283 +0.00(+0.00%)
Jun 06, 2003 1.676 1.681 1.675 1.681 18,556 +0.01(+0.39%)
Jun 05, 2003 1.672 1.680 1.672 1.675 29,381 -0.01(-0.31%)
Jun 04, 2003 1.690 1.690 1.675 1.680 38,272 +0.01(+0.62%)
Jun 03, 2003 1.670 1.677 1.670 1.670 6,572 +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.