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 (%)
Mar 31, 2004 2.425 2.425 2.424 2.424 6,204 +0.01(+0.27%)
Mar 30, 2004 2.418 2.418 2.418 2.418 775 -0.06(-2.29%)
Mar 29, 2004 2.474 2.474 2.474 2.474 2,326 +0.01(+0.52%)
Mar 26, 2004 2.464 2.473 2.450 2.462 20,551 -0.00(-0.05%)
Mar 25, 2004 2.511 2.547 2.458 2.463 33,735 -0.05(-1.95%)
Mar 24, 2004 2.579 2.579 2.512 2.512 10,081 -0.03(-1.07%)
Mar 23, 2004 2.513 2.539 2.512 2.539 5,816 +0.03(+1.03%)
Mar 22, 2004 2.529 2.566 2.513 2.513 18,612 -0.04(-1.57%)
Mar 19, 2004 2.579 2.579 2.513 2.553 15,898 -0.01(-0.30%)
Mar 18, 2004 2.565 2.569 2.512 2.561 9,306 +0.01(+0.30%)
Mar 17, 2004 2.579 2.579 2.521 2.553 32,184 +0.04(+1.59%)
Mar 16, 2004 2.514 2.516 2.513 2.513 12,020 -0.04(-1.41%)
Mar 15, 2004 2.579 2.579 2.549 2.549 1,551 +0.04(+1.64%)
Mar 12, 2004 2.579 2.579 2.495 2.508 13,959 -0.03(-1.01%)
Mar 11, 2004 2.515 2.535 2.515 2.534 6,204 -0.01(-0.46%)
Mar 10, 2004 2.554 2.556 2.545 2.545 6,979 -0.03(-1.25%)
Mar 09, 2004 2.572 2.579 2.543 2.578 31,409 +0.03(+1.11%)
Mar 08, 2004 2.541 2.549 2.541 2.549 4,265 +0.01(+0.51%)
Mar 05, 2004 2.514 2.575 2.514 2.536 96,166 -0.02(-0.66%)
Mar 04, 2004 2.514 2.572 2.514 2.553 51,960 +0.01(+0.30%)
Mar 03, 2004 2.534 2.547 2.534 2.545 15,122 +0.01(+0.36%)
Mar 02, 2004 2.516 2.539 2.516 2.536 29,082 +0.02(+0.81%)
Mar 01, 2004 2.514 2.516 2.491 2.516 40,715 +0.00(+0.11%)
Feb 27, 2004 2.547 2.547 2.487 2.513 11,245 +0.00(+0.05%)
Feb 26, 2004 2.495 2.513 2.433 2.512 67,471 +0.02(+0.67%)
Feb 25, 2004 2.482 2.495 2.469 2.495 21,327 +0.03(+1.04%)
Feb 24, 2004 2.469 2.489 2.469 2.469 6,979 +0.00(+0.00%)
Feb 23, 2004 2.547 2.547 2.468 2.469 17,837 -0.01(-0.52%)
Feb 20, 2004 2.547 2.547 2.469 2.482 8,530 -0.03(-1.38%)
Feb 19, 2004 2.514 2.534 2.482 2.517 51,185 -0.01(-0.52%)
Feb 18, 2004 2.514 2.530 2.502 2.530 8,143 +0.01(+0.51%)
Feb 17, 2004 2.514 2.518 2.504 2.517 18,612 -0.00(-0.15%)
Feb 13, 2004 2.547 2.547 2.482 2.521 34,123 -0.02(-0.81%)
Feb 12, 2004 2.514 2.541 2.514 2.541 9,306 +0.03(+1.34%)
Feb 11, 2004 2.502 2.514 2.502 2.508 63,593 -0.03(-1.24%)
Feb 10, 2004 2.467 2.547 2.465 2.540 61,654 +0.07(+2.68%)
Feb 09, 2004 2.482 2.482 2.462 2.473 15,898 +0.02(+0.95%)
Feb 06, 2004 2.385 2.525 2.385 2.450 8,143 -0.03(-1.04%)
Feb 05, 2004 2.422 2.525 2.422 2.476 84,533 +0.08(+3.34%)
Feb 04, 2004 2.397 2.407 2.360 2.396 13,571 +0.01(+0.44%)
Feb 03, 2004 2.327 2.423 2.327 2.385 15,510 +0.06(+2.37%)
Feb 02, 2004 2.324 2.349 2.321 2.330 15,122 -0.00(-0.17%)
Jan 30, 2004 2.398 2.409 2.324 2.334 11,632 -0.02(-0.88%)
Jan 29, 2004 2.329 2.369 2.329 2.355 46,919 -0.04(-1.56%)
Jan 28, 2004 2.387 2.436 2.376 2.392 66,308 -0.03(-1.33%)
Jan 27, 2004 2.411 2.450 2.321 2.424 64,369 +0.02(+0.97%)
Jan 26, 2004 2.287 2.401 2.287 2.401 77,941 +0.07(+2.81%)
Jan 23, 2004 2.140 2.366 2.134 2.335 208,618 +0.21(+9.89%)
Jan 22, 2004 2.126 2.140 2.125 2.125 4,265 +0.01(+0.43%)
Jan 21, 2004 2.102 2.121 2.102 2.116 5,428 +0.00(+0.06%)
Jan 20, 2004 2.083 2.121 2.083 2.115 10,857 +0.01(+0.61%)
Jan 16, 2004 2.062 2.102 2.062 2.102 22,878 +0.04(+1.94%)
Jan 15, 2004 2.055 2.063 2.034 2.062 10,624 +0.02(+0.88%)
Jan 14, 2004 2.046 2.063 2.044 2.044 6,875 -0.02(-0.87%)
Jan 13, 2004 2.062 2.063 2.048 2.062 11,632 +0.02(+0.88%)
Jan 12, 2004 2.062 2.062 2.031 2.044 17,255 +0.01(+0.44%)
Jan 09, 2004 2.022 2.035 2.000 2.035 44,275 +0.00(+0.19%)
Jan 08, 2004 2.037 2.044 2.031 2.031 31,118 -0.01(-0.63%)
Jan 07, 2004 2.062 2.063 2.044 2.044 34,317 -0.02(-0.88%)
Jan 06, 2004 2.031 2.063 2.031 2.062 22,878 +0.03(+1.46%)
Jan 05, 2004 1.999 2.054 1.999 2.032 8,530 +0.03(+1.29%)
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.