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

Andersons Inc (NQ: ANDE )

49.91 -0.20 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2002 1.605 1.625 1.586 1.623 42,654 +0.08(+5.00%)
May 28, 2002 1.514 1.580 1.514 1.546 108,962 +0.00(+0.00%)
May 27, 2002 1.546 1.547 1.509 1.546 54,675 +0.00(+0.00%)
May 24, 2002 1.546 1.547 1.509 1.546 54,675 +0.00(+0.00%)
May 23, 2002 1.522 1.546 1.510 1.546 38,776 +0.01(+0.33%)
May 22, 2002 1.534 1.546 1.522 1.541 41,878 +0.01(+0.42%)
May 21, 2002 1.515 1.533 1.515 1.534 25,980 +0.02(+1.28%)
May 20, 2002 1.497 1.531 1.497 1.515 18,225 -0.01(-0.93%)
May 17, 2002 1.500 1.531 1.497 1.529 13,184 +0.02(+1.37%)
May 16, 2002 1.480 1.513 1.480 1.509 29,082 +0.04(+2.54%)
May 15, 2002 1.471 1.494 1.444 1.471 26,755 -0.00(-0.03%)
May 14, 2002 1.541 1.541 1.418 1.472 76,390 -0.07(-4.25%)
May 13, 2002 1.483 1.546 1.483 1.537 34,899 +0.02(+1.45%)
May 10, 2002 1.480 1.515 1.480 1.515 78,716 +0.01(+0.44%)
May 09, 2002 1.452 1.508 1.452 1.508 12,796 +0.03(+1.73%)
May 08, 2002 1.483 1.497 1.460 1.483 46,144 -0.02(-1.27%)
May 07, 2002 1.476 1.509 1.451 1.502 82,594 +0.02(+1.46%)
May 06, 2002 1.399 1.483 1.367 1.480 155,106 +0.09(+6.30%)
May 03, 2002 1.386 1.393 1.373 1.393 45,368 +0.01(+0.47%)
May 02, 2002 1.391 1.391 1.367 1.386 177,984 +0.01(+0.47%)
May 01, 2002 1.380 1.380 1.354 1.380 172,944 +0.01(+0.46%)
Apr 30, 2002 1.355 1.380 1.355 1.373 102,370 +0.01(+0.95%)
Apr 29, 2002 1.331 1.380 1.322 1.360 64,369 -0.01(-0.66%)
Apr 26, 2002 1.367 1.369 1.347 1.369 160,535 +0.00(+0.19%)
Apr 25, 2002 1.354 1.367 1.354 1.367 178,760 +0.01(+0.95%)
Apr 24, 2002 1.354 1.418 1.342 1.354 138,045 +0.01(+0.48%)
Apr 23, 2002 1.331 1.354 1.331 1.347 8,143 +0.01(+0.48%)
Apr 22, 2002 1.329 1.341 1.329 1.341 14,347 +0.01(+0.49%)
Apr 19, 2002 1.335 1.335 1.335 1.335 775 +0.01(+0.38%)
Apr 18, 2002 1.328 1.329 1.328 1.329 1,551 -0.00(-0.01%)
Apr 17, 2002 1.329 1.330 1.329 1.330 8,143 -0.01(-0.38%)
Apr 16, 2002 1.331 1.335 1.329 1.335 16,673 +0.00(+0.00%)
Apr 15, 2002 1.335 1.341 1.335 1.335 26,755 +0.00(+0.00%)
Apr 12, 2002 1.335 1.335 1.335 1.335 8,530 +0.00(+0.00%)
Apr 11, 2002 1.335 1.335 1.335 1.335 1,938 +0.01(+0.48%)
Apr 10, 2002 1.328 1.328 1.328 1.328 16,673 +0.00(+0.01%)
Apr 09, 2002 1.322 1.328 1.322 1.328 5,816 +0.01(+0.39%)
Apr 08, 2002 1.324 1.325 1.323 1.323 3,877 -0.01(-0.87%)
Apr 05, 2002 1.330 1.337 1.330 1.335 9,694 +0.01(+0.78%)
Apr 04, 2002 1.324 1.324 1.324 1.324 49,246 +0.01(+0.69%)
Apr 03, 2002 1.331 1.331 1.315 1.315 12,408 -0.01(-0.97%)
Apr 02, 2002 1.305 1.332 1.305 1.328 66,695 +0.01(+0.98%)
Apr 01, 2002 1.322 1.322 1.315 1.315 3,877 -0.00(-0.10%)
Mar 29, 2002 1.319 1.322 1.317 1.317 24,817 +0.00(+0.00%)
Mar 28, 2002 1.319 1.322 1.317 1.317 24,817 -0.01(-0.66%)
Mar 27, 2002 1.325 1.325 1.325 1.325 775 +0.00(+0.17%)
Mar 26, 2002 1.319 1.323 1.319 1.323 6,204 +0.00(+0.29%)
Mar 25, 2002 1.313 1.327 1.313 1.319 5,816 +0.00(+0.29%)
Mar 22, 2002 1.317 1.317 1.310 1.315 39,164 -0.01(-0.49%)
Mar 21, 2002 1.309 1.328 1.309 1.322 29,082 +0.00(+0.02%)
Mar 20, 2002 1.315 1.327 1.309 1.321 28,306 -0.00(-0.02%)
Mar 19, 2002 1.317 1.329 1.305 1.322 118,268 -0.02(-1.44%)
Mar 18, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Mar 15, 2002 1.329 1.341 1.329 1.341 39,939 +0.01(+0.73%)
Mar 14, 2002 1.328 1.331 1.328 1.331 1,551 +0.03(+2.23%)
Mar 13, 2002 1.328 1.328 1.302 1.302 2,326 -0.01(-0.49%)
Mar 12, 2002 1.318 1.323 1.262 1.309 53,899 -0.01(-0.68%)
Mar 11, 2002 1.318 1.318 1.318 1.318 387 -0.02(-1.24%)
Mar 08, 2002 1.328 1.334 1.328 1.334 3,877 +0.02(+1.15%)
Mar 07, 2002 1.322 1.328 1.319 1.319 23,653 -0.01(-0.68%)
Mar 06, 2002 1.305 1.328 1.305 1.328 13,571 +0.01(+0.98%)
Mar 05, 2002 1.315 1.328 1.315 1.315 3,102 +0.00(+0.00%)
Mar 04, 2002 1.315 1.315 1.315 1.315 1,551 -0.01(-0.68%)
Mar 01, 2002 1.322 1.324 1.320 1.324 6,592 +0.02(+1.56%)
Feb 28, 2002 1.327 1.328 1.302 1.304 8,530 -0.02(-1.35%)
Feb 27, 2002 1.314 1.327 1.314 1.322 76,390 +0.01(+0.49%)
Feb 26, 2002 1.302 1.315 1.302 1.315 6,592 +0.01(+0.99%)
Feb 25, 2002 1.302 1.314 1.302 1.302 10,081 +0.01(+0.50%)
Feb 22, 2002 1.293 1.296 1.293 1.296 1,938 +0.00(+0.20%)
Feb 21, 2002 1.293 1.293 1.293 1.293 1,163 -0.02(-1.57%)
Feb 20, 2002 1.313 1.314 1.302 1.314 6,204 +0.00(+0.00%)
Feb 19, 2002 1.313 1.315 1.309 1.314 16,673 -0.00(-0.10%)
Feb 18, 2002 1.284 1.315 1.283 1.315 50,409 +0.00(+0.00%)
Feb 15, 2002 1.284 1.315 1.283 1.315 50,409 +0.01(+0.99%)
Feb 14, 2002 1.289 1.302 1.289 1.302 32,184 +0.01(+0.60%)
Feb 13, 2002 1.289 1.295 1.289 1.295 79,492 -0.02(-1.57%)
Feb 12, 2002 1.289 1.315 1.277 1.315 86,084 +0.03(+2.00%)
Feb 11, 2002 1.302 1.302 1.283 1.289 79,104 +0.00(+0.00%)
Feb 08, 2002 1.289 1.289 1.284 1.289 95,390 +0.00(+0.00%)
Feb 07, 2002 1.293 1.296 1.289 1.289 22,102 +0.01(+0.50%)
Feb 06, 2002 1.277 1.302 1.277 1.283 44,593 +0.01(+0.50%)
Feb 05, 2002 1.283 1.302 1.277 1.277 9,306 -0.01(-0.99%)
Feb 04, 2002 1.283 1.289 1.219 1.289 31,021 +0.00(+0.00%)
Feb 01, 2002 1.300 1.302 1.283 1.289 51,572 -0.01(-0.99%)
Jan 31, 2002 1.277 1.302 1.277 1.302 71,736 +0.04(+3.06%)
Jan 30, 2002 1.264 1.264 1.264 1.264 775 -0.01(-1.01%)
Jan 29, 2002 1.288 1.288 1.270 1.277 34,511 -0.01(-0.50%)
Jan 28, 2002 1.279 1.283 1.270 1.283 21,714 +0.02(+1.43%)
Jan 25, 2002 1.265 1.265 1.257 1.265 51,185 +0.00(+0.00%)
Jan 24, 2002 1.265 1.265 1.265 1.265 0 +0.00(+0.00%)
Jan 23, 2002 1.266 1.266 1.265 1.265 17,837 +0.00(+0.00%)
Jan 22, 2002 1.259 1.277 1.259 1.265 21,714 -0.01(-0.41%)
Jan 21, 2002 1.257 1.275 1.252 1.270 20,163 +0.00(+0.00%)
Jan 18, 2002 1.257 1.275 1.252 1.270 20,163 +0.00(+0.00%)
Jan 17, 2002 1.268 1.270 1.251 1.270 8,143 +0.01(+1.03%)
Jan 16, 2002 1.257 1.267 1.257 1.257 52,348 +0.01(+0.51%)
Jan 15, 2002 1.265 1.266 1.206 1.251 92,676 -0.01(-1.12%)
Jan 14, 2002 1.265 1.265 1.265 1.265 1,163 +0.00(+0.10%)
Jan 11, 2002 1.264 1.264 1.264 1.264 1,551 +0.00(+0.00%)
Jan 10, 2002 1.280 1.280 1.264 1.264 3,877 -0.03(-2.00%)
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.