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

Andersons Inc (NQ: ANDE )

58.23 +1.83 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2003 2.090 2.097 2.069 2.080 31,314 -0.02(-0.80%)
Oct 30, 2003 2.100 2.097 2.097 2.097 1,159 -0.00(-0.18%)
Oct 29, 2003 2.064 2.106 2.064 2.100 48,710 +0.01(+0.25%)
Oct 28, 2003 2.094 2.095 2.089 2.095 14,690 +0.01(+0.31%)
Oct 27, 2003 2.064 2.089 2.064 2.089 28,221 +0.02(+0.87%)
Oct 24, 2003 2.106 2.106 2.071 2.071 47,164 -0.03(-1.66%)
Oct 23, 2003 2.095 2.106 2.005 2.106 92,396 +0.02(+1.12%)
Oct 22, 2003 2.082 2.102 2.053 2.082 21,262 +0.01(+0.31%)
Oct 21, 2003 2.053 2.085 2.053 2.076 29,895 +0.01(+0.38%)
Oct 20, 2003 2.060 2.069 2.037 2.068 6,958 -0.00(-0.06%)
Oct 17, 2003 2.037 2.069 2.005 2.069 15,463 -0.01(-0.62%)
Oct 16, 2003 2.069 2.069 2.069 2.082 16,236 +0.01(+0.62%)
Oct 15, 2003 2.064 2.082 2.059 2.069 35,953 +0.03(+1.27%)
Oct 14, 2003 2.032 2.043 2.031 2.043 5,025 +0.00(+0.00%)
Oct 13, 2003 2.045 2.045 2.043 2.043 5,992 +0.01(+0.44%)
Oct 10, 2003 2.043 2.056 2.032 2.034 8,891 -0.03(-1.37%)
Oct 09, 2003 2.047 2.064 2.031 2.063 18,030 +0.02(+1.14%)
Oct 08, 2003 2.042 2.062 2.028 2.040 34,793 -0.00(-0.13%)
Oct 07, 2003 2.007 2.042 1.972 2.042 43,298 +0.02(+1.22%)
Oct 06, 2003 1.953 2.018 1.953 2.018 26,288 +0.01(+0.58%)
Oct 03, 2003 1.956 2.006 1.956 2.006 117,652 +0.03(+1.77%)
Oct 02, 2003 1.972 1.979 1.954 1.971 44,458 +0.02(+0.86%)
Oct 01, 2003 1.972 1.972 1.954 1.954 22,035 -0.02(-0.85%)
Sep 30, 2003 1.972 1.972 1.971 1.971 1,546 -0.01(-0.65%)
Sep 29, 2003 1.843 1.985 1.843 1.984 26,675 +0.03(+1.79%)
Sep 26, 2003 1.972 1.972 1.949 1.949 30,440 -0.02(-1.10%)
Sep 25, 2003 1.972 1.974 1.958 1.971 87,757 -0.00(-0.09%)
Sep 24, 2003 1.962 1.972 1.967 1.972 18,169 +0.01(+0.53%)
Sep 23, 2003 1.967 1.972 1.962 1.962 15,463 +0.00(+0.13%)
Sep 22, 2003 1.972 1.972 1.895 1.959 164,689 -0.02(-1.11%)
Sep 19, 2003 1.966 1.981 1.946 1.981 17,010 +0.02(+0.93%)
Sep 18, 2003 1.945 1.963 1.891 1.963 29,381 +0.04(+1.88%)
Sep 17, 2003 1.851 1.941 1.851 1.927 39,490 +0.02(+0.81%)
Sep 16, 2003 1.837 1.919 1.837 1.912 33,247 +0.06(+3.28%)
Sep 15, 2003 1.860 1.865 1.849 1.851 6,958 -0.01(-0.42%)
Sep 12, 2003 1.860 1.886 1.851 1.859 30,541 +0.01(+0.42%)
Sep 11, 2003 1.824 1.861 1.824 1.851 22,422 +0.01(+0.77%)
Sep 10, 2003 1.820 1.849 1.811 1.837 20,876 +0.02(+0.92%)
Sep 09, 2003 1.811 1.833 1.811 1.820 30,541 +0.01(+0.28%)
Sep 08, 2003 1.736 1.843 1.736 1.815 67,267 +0.08(+4.70%)
Sep 05, 2003 1.746 1.754 1.733 1.733 27,061 -0.01(-0.59%)
Sep 04, 2003 1.746 1.746 1.738 1.743 9,278 -0.00(-0.07%)
Sep 03, 2003 1.721 1.746 1.721 1.745 45,618 +0.01(+0.45%)
Sep 02, 2003 1.736 1.737 1.720 1.737 2,319 -0.01(-0.52%)
Aug 29, 2003 1.722 1.746 1.722 1.746 1,159 +0.01(+0.52%)
Aug 28, 2003 1.715 1.737 1.715 1.737 3,092 +0.00(+0.01%)
Aug 27, 2003 1.739 1.739 1.737 1.737 5,798 -0.01(-0.39%)
Aug 26, 2003 1.725 1.743 1.725 1.743 1,159 +0.01(+0.52%)
Aug 25, 2003 1.727 1.734 1.721 1.734 8,891 +0.00(+0.07%)
Aug 22, 2003 1.720 1.743 1.720 1.733 3,092 -0.00(-0.22%)
Aug 21, 2003 1.727 1.743 1.727 1.737 12,371 +0.01(+0.30%)
Aug 20, 2003 1.732 1.732 1.720 1.732 11,211 +0.01(+0.59%)
Aug 19, 2003 1.720 1.722 1.720 1.722 6,958 -0.01(-0.32%)
Aug 18, 2003 1.732 1.732 1.721 1.727 17,010 -0.01(-0.34%)
Aug 15, 2003 1.727 1.733 1.727 1.733 12,757 +0.01(+0.37%)
Aug 14, 2003 1.727 1.730 1.727 1.727 13,917 -0.00(-0.08%)
Aug 13, 2003 1.727 1.728 1.727 1.728 1,546 +0.00(+0.00%)
Aug 12, 2003 1.728 1.732 1.720 1.728 28,994 -0.00(-0.14%)
Aug 11, 2003 1.721 1.730 1.720 1.730 3,865 +0.01(+0.67%)
Aug 08, 2003 1.694 1.724 1.694 1.719 10,438 +0.01(+0.29%)
Aug 07, 2003 1.689 1.732 1.689 1.714 17,010 +0.02(+1.00%)
Aug 06, 2003 1.697 1.697 1.697 1.697 386 -0.03(-2.02%)
Aug 05, 2003 1.706 1.732 1.706 1.732 5,025 +0.02(+1.44%)
Aug 04, 2003 1.688 1.714 1.688 1.707 16,623 -0.00(-0.08%)
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.