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 (%)
May 30, 2003 1.649 1.700 1.649 1.699 21,262 +0.04(+2.65%)
May 29, 2003 1.649 1.655 1.636 1.655 10,438 +0.02(+1.11%)
May 28, 2003 1.637 1.641 1.636 1.637 109,406 -0.00(-0.16%)
May 27, 2003 1.657 1.657 1.637 1.640 15,077 +0.00(+0.16%)
May 23, 2003 1.636 1.652 1.636 1.637 26,288 +0.00(+0.08%)
May 22, 2003 1.636 1.641 1.636 1.636 15,850 -0.01(-0.78%)
May 21, 2003 1.636 1.655 1.636 1.649 22,035 +0.01(+0.71%)
May 20, 2003 1.637 1.637 1.637 1.637 773 -0.01(-0.55%)
May 19, 2003 1.661 1.661 1.636 1.646 10,824 -0.02(-1.01%)
May 16, 2003 1.646 1.671 1.636 1.663 91,623 +0.02(+1.50%)
May 15, 2003 1.636 1.641 1.630 1.639 28,994 +0.00(+0.16%)
May 14, 2003 1.626 1.636 1.621 1.636 7,345 +0.02(+1.52%)
May 13, 2003 1.610 1.612 1.604 1.612 30,927 +0.01(+0.40%)
May 12, 2003 1.617 1.630 1.604 1.605 24,355 -0.01(-0.80%)
May 09, 2003 1.580 1.630 1.575 1.618 56,829 +0.05(+3.13%)
May 08, 2003 1.552 1.584 1.546 1.569 115,591 +0.02(+1.51%)
May 07, 2003 1.527 1.560 1.527 1.546 62,628 +0.01(+0.59%)
May 06, 2003 1.529 1.546 1.520 1.536 36,726 +0.01(+0.59%)
May 05, 2003 1.513 1.546 1.490 1.527 369,584 +0.01(+0.68%)
May 02, 2003 1.507 1.520 1.507 1.517 194,070 +0.02(+1.30%)
Apr 30, 2003 1.517 1.524 1.491 1.498 136,468 -0.02(-1.36%)
Apr 29, 2003 1.627 1.627 1.507 1.518 103,607 -0.10(-6.08%)
Apr 28, 2003 1.643 1.643 1.617 1.617 44,845 -0.03(-1.57%)
Apr 25, 2003 1.694 1.694 1.630 1.643 30,154 -0.04(-2.23%)
Apr 24, 2003 1.677 1.681 1.655 1.680 20,489 +0.01(+0.70%)
Apr 23, 2003 1.701 1.705 1.657 1.668 99,741 -0.04(-2.27%)
Apr 22, 2003 1.719 1.727 1.707 1.707 138,014 -0.02(-1.12%)
Apr 21, 2003 1.730 1.730 1.725 1.727 22,035 +0.00(+0.00%)
Apr 17, 2003 1.727 1.727 1.721 1.727 23,582 -0.00(-0.02%)
Apr 16, 2003 1.733 1.733 1.727 1.727 29,767 -0.01(-0.35%)
Apr 15, 2003 1.693 1.733 1.693 1.733 44,458 +0.05(+3.08%)
Apr 14, 2003 1.676 1.692 1.676 1.681 57,216 +0.00(+0.00%)
Apr 11, 2003 1.681 1.681 1.681 1.681 8,118 +0.00(+0.00%)
Apr 10, 2003 1.681 1.681 1.677 1.681 15,850 +0.00(+0.23%)
Apr 09, 2003 1.681 1.681 1.677 1.677 15,463 -0.00(-0.15%)
Apr 08, 2003 1.668 1.680 1.668 1.680 70,360 +0.01(+0.62%)
Apr 07, 2003 1.681 1.681 1.670 1.670 1,546 -0.01(-0.31%)
Apr 04, 2003 1.675 1.675 1.665 1.675 57,216 +0.01(+0.78%)
Apr 03, 2003 1.665 1.672 1.662 1.662 42,912 -0.01(-0.31%)
Apr 02, 2003 1.667 1.668 1.667 1.667 17,396 +0.01(+0.31%)
Apr 01, 2003 1.662 1.667 1.662 1.662 3,479 +0.01(+0.47%)
Mar 31, 2003 1.650 1.668 1.650 1.654 9,119 -0.01(-0.31%)
Mar 28, 2003 1.655 1.672 1.655 1.659 8,118 -0.00(-0.08%)
Mar 27, 2003 1.668 1.672 1.661 1.661 24,355 -0.01(-0.70%)
Mar 26, 2003 1.626 1.681 1.626 1.672 83,504 +0.05(+3.03%)
Mar 25, 2003 1.618 1.623 1.610 1.623 39,432 +0.00(+0.16%)
Mar 24, 2003 1.653 1.653 1.610 1.621 35,566 -0.01(-0.79%)
Mar 21, 2003 1.610 1.648 1.610 1.633 14,690 -0.03(-1.56%)
Mar 20, 2003 1.610 1.659 1.604 1.659 1,275,763 +0.05(+2.89%)
Mar 19, 2003 1.661 1.661 1.604 1.613 28,608 -0.05(-2.96%)
Mar 18, 2003 1.672 1.672 1.662 1.662 18,943 -0.01(-0.77%)
Mar 17, 2003 1.680 1.680 1.674 1.675 14,965 -0.01(-0.31%)
Mar 14, 2003 1.680 1.681 1.680 1.680 9,278 +0.00(+0.08%)
Mar 13, 2003 1.680 1.681 1.654 1.679 91,623 +0.00(+0.08%)
Mar 12, 2003 1.657 1.681 1.655 1.677 107,860 +0.02(+0.93%)
Mar 11, 2003 1.680 1.680 1.649 1.662 10,824 -0.01(-0.46%)
Mar 10, 2003 1.671 1.677 1.662 1.670 24,355 +0.00(+0.00%)
Mar 07, 2003 1.676 1.680 1.668 1.670 22,422 -0.01(-0.31%)
Mar 06, 2003 1.675 1.675 1.671 1.675 3,092 -0.01(-0.31%)
Mar 05, 2003 1.674 1.680 1.674 1.680 5,412 +0.01(+0.54%)
Mar 04, 2003 1.670 1.674 1.670 1.671 2,319 -0.01(-0.46%)
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.