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 (%)
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%)
Mar 03, 2003 1.674 1.680 1.670 1.679 28,221 +0.01(+0.62%)
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%)
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.