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

Andersons Inc (NQ: ANDE )

55.03 +0.09 (+0.16%)
Streaming Delayed Price Updated: 1:33 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 (%)
Sep 30, 2002 1.641 1.643 1.641 1.643 1,159 +0.00(+0.08%)
Sep 27, 2002 1.641 1.641 1.641 1.641 386 -0.00(-0.01%)
Sep 26, 2002 1.641 1.641 1.641 1.641 1,932 -0.00(-0.07%)
Sep 25, 2002 1.640 1.675 1.640 1.643 93,173 +0.00(+0.16%)
Sep 24, 2002 1.640 1.640 1.640 1.640 17,396 -0.01(-0.46%)
Sep 23, 2002 1.648 1.648 1.648 1.648 0 +0.00(+0.00%)
Sep 20, 2002 1.640 1.648 1.640 1.648 7,731 +0.01(+0.47%)
Sep 19, 2002 1.640 1.649 1.640 1.640 64,174 +0.00(+0.00%)
Sep 18, 2002 1.643 1.643 1.640 1.640 19,716 -0.00(-0.24%)
Sep 17, 2002 1.644 1.644 1.644 1.644 386 +0.00(+0.08%)
Sep 16, 2002 1.649 1.671 1.640 1.643 22,809 -0.01(-0.39%)
Sep 13, 2002 1.643 1.655 1.640 1.649 35,953 -0.03(-1.85%)
Sep 12, 2002 1.643 1.680 1.643 1.680 2,319 -0.00(-0.08%)
Sep 11, 2002 1.679 1.681 1.679 1.681 3,479 +0.04(+2.44%)
Sep 10, 2002 1.681 1.681 1.641 1.641 4,252 -0.00(-0.01%)
Sep 09, 2002 1.668 1.668 1.641 1.641 1,546 -0.01(-0.85%)
Sep 06, 2002 1.640 1.667 1.640 1.655 57,216 +0.01(+0.86%)
Sep 05, 2002 1.643 1.643 1.641 1.641 6,572 -0.04(-2.38%)
Sep 04, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Sep 03, 2002 1.668 1.681 1.662 1.681 9,278 +0.01(+0.78%)
Aug 30, 2002 1.643 1.668 1.643 1.668 11,597 +0.03(+1.65%)
Aug 29, 2002 1.643 1.645 1.641 1.641 6,958 -0.00(-0.17%)
Aug 28, 2002 1.643 1.644 1.643 1.644 1,159 -0.02(-1.08%)
Aug 27, 2002 1.676 1.680 1.641 1.662 9,278 +0.00(+0.17%)
Aug 26, 2002 1.649 1.660 1.640 1.659 6,572 +0.01(+0.54%)
Aug 23, 2002 1.661 1.661 1.650 1.650 2,706 -0.01(-0.70%)
Aug 22, 2002 1.693 1.693 1.662 1.662 2,319 -0.02(-1.15%)
Aug 21, 2002 1.681 1.681 1.649 1.681 33,247 +0.01(+0.39%)
Aug 20, 2002 1.675 1.675 1.666 1.675 44,071 -0.01(-0.38%)
Aug 16, 2002 1.655 1.693 1.649 1.681 112,885 +0.00(+0.00%)
Aug 15, 2002 1.640 1.683 1.640 1.681 98,968 +0.03(+2.05%)
Aug 14, 2002 1.641 1.655 1.640 1.648 8,118 +0.01(+0.47%)
Aug 13, 2002 1.641 1.641 1.640 1.640 2,706 -0.01(-0.55%)
Aug 12, 2002 1.649 1.649 1.640 1.649 12,371 -0.03(-1.92%)
Aug 07, 2002 1.681 1.696 1.680 1.681 151,158 +0.00(+0.00%)
Aug 06, 2002 1.698 1.698 1.643 1.681 7,925,198 +0.04(+2.33%)
Aug 05, 2002 1.710 1.710 1.640 1.643 56,056 -0.05(-2.73%)
Aug 02, 2002 1.670 1.701 1.641 1.689 200,642 +0.01(+0.46%)
Aug 01, 2002 1.675 1.681 1.658 1.681 23,195 +0.01(+0.39%)
Jul 31, 2002 1.630 1.675 1.630 1.675 34,406 +0.04(+2.28%)
Jul 30, 2002 1.675 1.681 1.637 1.637 11,984 +0.00(+0.09%)
Jul 29, 2002 1.668 1.680 1.636 1.636 19,329 -0.02(-1.17%)
Jul 26, 2002 1.655 1.655 1.655 1.655 773 +0.00(+0.00%)
Jul 25, 2002 1.677 1.677 1.617 1.655 14,690 -0.02(-1.39%)
Jul 24, 2002 1.539 1.679 1.539 1.679 68,813 +0.14(+9.07%)
Jul 23, 2002 1.552 1.552 1.539 1.539 9,664 -0.09(-5.55%)
Jul 22, 2002 1.641 1.641 1.552 1.630 24,742 -0.01(-0.40%)
Jul 19, 2002 1.635 1.641 1.552 1.636 26,675 +0.01(+0.32%)
Jul 17, 2002 1.612 1.643 1.578 1.631 74,612 -0.04(-2.63%)
Jul 12, 2002 1.681 1.681 1.643 1.675 13,530 -0.01(-0.40%)
Jul 11, 2002 1.706 1.706 1.676 1.682 109,792 -0.05(-2.97%)
Jul 10, 2002 1.720 1.733 1.720 1.733 55,669 +0.03(+1.67%)
Jul 09, 2002 1.714 1.714 1.705 1.705 106,700 -0.00(-0.15%)
Jul 08, 2002 1.689 1.707 1.689 1.707 133,375 +0.02(+1.07%)
Jul 05, 2002 1.689 1.714 1.689 1.689 5,412 -0.01(-0.46%)
Jul 04, 2002 1.705 1.714 1.688 1.697 28,221 +0.00(+0.00%)
Jul 03, 2002 1.705 1.714 1.688 1.697 28,221 +0.01(+0.46%)
Jul 02, 2002 1.706 1.706 1.688 1.689 39,819 -0.02(-0.91%)
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.