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

Andersons Inc (NQ: ANDE )

60.41 +1.46 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 1.540 1.540 1.535 1.535 16,836 -0.01(-0.67%)
Oct 30, 2002 1.546 1.549 1.546 1.546 11,211 -0.00(-0.25%)
Oct 29, 2002 1.540 1.551 1.539 1.549 65,334 -0.00(-0.08%)
Oct 28, 2002 1.539 1.551 1.538 1.551 8,891 +0.01(+0.42%)
Oct 25, 2002 1.539 1.544 1.502 1.544 61,082 +0.01(+0.34%)
Oct 24, 2002 1.565 1.573 1.534 1.539 9,664 -0.03(-2.06%)
Oct 23, 2002 1.533 1.587 1.533 1.571 11,597 +0.04(+2.53%)
Oct 22, 2002 1.559 1.559 1.533 1.533 16,236 +0.00(+0.00%)
Oct 21, 2002 1.534 1.602 1.533 1.533 10,438 -0.01(-0.93%)
Oct 18, 2002 1.527 1.565 1.526 1.547 23,775 -0.01(-0.32%)
Oct 17, 2002 1.562 1.579 1.547 1.552 9,664 -0.03(-1.64%)
Oct 16, 2002 1.547 1.578 1.513 1.578 26,288 +0.03(+1.67%)
Oct 15, 2002 1.565 1.601 1.552 1.552 35,566 -0.01(-0.91%)
Oct 14, 2002 1.562 1.566 1.562 1.566 5,798 +0.00(+0.25%)
Oct 11, 2002 1.592 1.655 1.552 1.562 30,154 -0.06(-3.75%)
Oct 10, 2002 1.623 1.643 1.546 1.623 39,819 +0.01(+0.32%)
Oct 09, 2002 1.630 1.648 1.618 1.618 15,077 -0.02(-1.50%)
Oct 08, 2002 1.639 1.643 1.623 1.643 18,556 -0.01(-0.31%)
Oct 07, 2002 1.637 1.648 1.618 1.648 19,329 +0.01(+0.55%)
Oct 04, 2002 1.649 1.649 1.639 1.639 8,118 -0.00(-0.24%)
Oct 03, 2002 1.644 1.644 1.643 1.643 3,092 -0.00(-0.08%)
Oct 02, 2002 1.662 1.662 1.644 1.644 9,278 -0.01(-0.31%)
Oct 01, 2002 1.643 1.650 1.630 1.649 147,292 +0.01(+0.39%)
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%)
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.