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

Andersons Inc (NQ: ANDE )

50.08 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 1.535 1.536 1.531 1.531 16,887 -0.01(-0.67%)
Oct 30, 2002 1.541 1.545 1.541 1.541 11,245 -0.00(-0.25%)
Oct 29, 2002 1.536 1.546 1.534 1.545 65,532 -0.00(-0.08%)
Oct 28, 2002 1.534 1.546 1.533 1.546 8,918 +0.01(+0.42%)
Oct 25, 2002 1.534 1.540 1.497 1.540 61,267 +0.01(+0.34%)
Oct 24, 2002 1.560 1.568 1.529 1.534 9,694 -0.03(-2.06%)
Oct 23, 2002 1.528 1.582 1.528 1.567 11,632 +0.04(+2.53%)
Oct 22, 2002 1.554 1.554 1.528 1.528 16,286 +0.00(+0.00%)
Oct 21, 2002 1.529 1.598 1.528 1.528 10,469 -0.01(-0.93%)
Oct 18, 2002 1.523 1.560 1.522 1.542 23,847 -0.01(-0.33%)
Oct 17, 2002 1.558 1.574 1.542 1.547 9,694 -0.03(-1.64%)
Oct 16, 2002 1.542 1.573 1.509 1.573 26,368 +0.03(+1.67%)
Oct 15, 2002 1.560 1.596 1.547 1.547 35,674 -0.01(-0.91%)
Oct 14, 2002 1.558 1.562 1.558 1.562 5,816 +0.00(+0.25%)
Oct 11, 2002 1.587 1.650 1.547 1.558 30,245 -0.06(-3.74%)
Oct 10, 2002 1.618 1.638 1.541 1.618 39,939 +0.01(+0.32%)
Oct 09, 2002 1.625 1.643 1.613 1.613 15,122 -0.02(-1.50%)
Oct 08, 2002 1.634 1.638 1.618 1.638 18,612 -0.01(-0.31%)
Oct 07, 2002 1.632 1.643 1.613 1.643 19,388 +0.01(+0.55%)
Oct 04, 2002 1.644 1.644 1.634 1.634 8,143 -0.00(-0.24%)
Oct 03, 2002 1.639 1.639 1.638 1.638 3,102 -0.00(-0.08%)
Oct 02, 2002 1.657 1.657 1.639 1.639 9,306 -0.01(-0.31%)
Oct 01, 2002 1.638 1.645 1.625 1.644 147,739 +0.01(+0.39%)
Sep 30, 2002 1.636 1.638 1.636 1.638 1,163 +0.00(+0.08%)
Sep 27, 2002 1.636 1.636 1.636 1.636 387 -0.00(-0.01%)
Sep 26, 2002 1.636 1.636 1.636 1.636 1,938 -0.00(-0.07%)
Sep 25, 2002 1.635 1.670 1.635 1.638 93,455 +0.00(+0.16%)
Sep 24, 2002 1.635 1.635 1.635 1.635 17,449 -0.01(-0.46%)
Sep 23, 2002 1.643 1.643 1.643 1.643 0 +0.00(+0.00%)
Sep 20, 2002 1.635 1.643 1.635 1.643 7,755 +0.01(+0.47%)
Sep 19, 2002 1.635 1.644 1.635 1.635 64,369 +0.00(+0.00%)
Sep 18, 2002 1.638 1.638 1.635 1.635 19,776 -0.00(-0.24%)
Sep 17, 2002 1.639 1.639 1.639 1.639 387 +0.00(+0.08%)
Sep 16, 2002 1.644 1.666 1.635 1.638 22,878 -0.01(-0.39%)
Sep 13, 2002 1.638 1.650 1.635 1.644 36,062 -0.03(-1.85%)
Sep 12, 2002 1.638 1.675 1.638 1.675 2,326 -0.00(-0.08%)
Sep 11, 2002 1.674 1.676 1.674 1.676 3,489 +0.04(+2.44%)
Sep 10, 2002 1.676 1.676 1.636 1.636 4,265 -0.00(-0.01%)
Sep 09, 2002 1.663 1.663 1.636 1.636 1,551 -0.01(-0.85%)
Sep 06, 2002 1.635 1.662 1.635 1.650 57,389 +0.01(+0.86%)
Sep 05, 2002 1.638 1.638 1.636 1.636 6,592 -0.04(-2.38%)
Sep 04, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Sep 03, 2002 1.663 1.676 1.657 1.676 9,306 +0.01(+0.78%)
Aug 30, 2002 1.638 1.663 1.638 1.663 11,632 +0.03(+1.65%)
Aug 29, 2002 1.638 1.640 1.636 1.636 6,979 -0.00(-0.17%)
Aug 28, 2002 1.638 1.639 1.638 1.639 1,163 -0.02(-1.08%)
Aug 27, 2002 1.671 1.675 1.636 1.657 9,306 +0.00(+0.17%)
Aug 26, 2002 1.644 1.655 1.635 1.654 6,592 +0.01(+0.54%)
Aug 23, 2002 1.656 1.656 1.645 1.645 2,714 -0.01(-0.70%)
Aug 22, 2002 1.688 1.688 1.657 1.657 2,326 -0.02(-1.15%)
Aug 21, 2002 1.676 1.676 1.644 1.676 33,347 +0.01(+0.39%)
Aug 20, 2002 1.670 1.670 1.661 1.670 44,205 -0.01(-0.38%)
Aug 16, 2002 1.650 1.687 1.644 1.676 113,227 +0.00(+0.00%)
Aug 15, 2002 1.635 1.678 1.635 1.676 99,268 +0.03(+2.05%)
Aug 14, 2002 1.636 1.650 1.635 1.643 8,143 +0.01(+0.47%)
Aug 13, 2002 1.636 1.636 1.635 1.635 2,714 -0.01(-0.55%)
Aug 12, 2002 1.644 1.644 1.635 1.644 12,408 -0.03(-1.92%)
Aug 07, 2002 1.676 1.690 1.675 1.676 151,616 +0.00(+0.00%)
Aug 06, 2002 1.693 1.693 1.638 1.676 7,949,214 +0.04(+2.33%)
Aug 05, 2002 1.705 1.705 1.635 1.638 56,226 -0.05(-2.73%)
Aug 02, 2002 1.665 1.696 1.636 1.684 201,250 +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.