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 (%)
Feb 28, 2003 1.670 1.672 1.668 1.668 10,824 -0.01(-0.46%)
Feb 27, 2003 1.675 1.676 1.668 1.676 78,865 -0.00(-0.15%)
Feb 26, 2003 1.675 1.680 1.668 1.679 87,370 +0.00(+0.00%)
Feb 25, 2003 1.675 1.679 1.675 1.679 9,278 +0.01(+0.54%)
Feb 24, 2003 1.670 1.670 1.670 1.670 3,092 +0.00(+0.00%)
Feb 21, 2003 1.679 1.679 1.668 1.670 22,422 -0.00(-0.08%)
Feb 20, 2003 1.672 1.672 1.668 1.671 25,128 +0.00(+0.00%)
Feb 19, 2003 1.680 1.680 1.671 1.671 4,252 -0.01(-0.31%)
Feb 18, 2003 1.680 1.681 1.676 1.676 16,623 -0.00(-0.04%)
Feb 14, 2003 1.675 1.681 1.668 1.677 43,685 +0.01(+0.43%)
Feb 13, 2003 1.670 1.670 1.667 1.670 47,164 +0.00(+0.08%)
Feb 12, 2003 1.668 1.670 1.667 1.668 13,144 -0.00(-0.08%)
Feb 11, 2003 1.663 1.680 1.663 1.670 56,056 +0.01(+0.39%)
Feb 10, 2003 1.667 1.675 1.663 1.663 8,891 -0.00(-0.23%)
Feb 07, 2003 1.671 1.676 1.662 1.667 17,783 -0.00(-0.23%)
Feb 06, 2003 1.677 1.677 1.666 1.671 8,505 -0.01(-0.39%)
Feb 05, 2003 1.679 1.679 1.643 1.677 57,989 +0.00(+0.23%)
Feb 04, 2003 1.636 1.675 1.636 1.674 25,128 +0.01(+0.31%)
Feb 03, 2003 1.641 1.668 1.593 1.668 103,220 +0.01(+0.47%)
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%)
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.