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

Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2002 1.675 1.681 1.658 1.681 23,195 +0.01(+0.39%)
Jul 31, 2002 1.630 1.675 1.630 1.675 34,406 +0.04(+2.28%)
Jul 30, 2002 1.675 1.681 1.637 1.637 11,984 +0.00(+0.09%)
Jul 29, 2002 1.668 1.680 1.636 1.636 19,329 -0.02(-1.17%)
Jul 26, 2002 1.655 1.655 1.655 1.655 773 +0.00(+0.00%)
Jul 25, 2002 1.677 1.677 1.617 1.655 14,690 -0.02(-1.39%)
Jul 24, 2002 1.539 1.679 1.539 1.679 68,813 +0.14(+9.07%)
Jul 23, 2002 1.552 1.552 1.539 1.539 9,664 -0.09(-5.55%)
Jul 22, 2002 1.641 1.641 1.552 1.630 24,742 -0.01(-0.40%)
Jul 19, 2002 1.635 1.641 1.552 1.636 26,675 +0.01(+0.32%)
Jul 17, 2002 1.612 1.643 1.578 1.631 74,612 -0.04(-2.63%)
Jul 12, 2002 1.681 1.681 1.643 1.675 13,530 -0.01(-0.40%)
Jul 11, 2002 1.706 1.706 1.676 1.682 109,792 -0.05(-2.97%)
Jul 10, 2002 1.720 1.733 1.720 1.733 55,669 +0.03(+1.67%)
Jul 09, 2002 1.714 1.714 1.705 1.705 106,700 -0.00(-0.15%)
Jul 08, 2002 1.689 1.707 1.689 1.707 133,375 +0.02(+1.07%)
Jul 05, 2002 1.689 1.714 1.689 1.689 5,412 -0.01(-0.46%)
Jul 04, 2002 1.705 1.714 1.688 1.697 28,221 +0.00(+0.00%)
Jul 03, 2002 1.705 1.714 1.688 1.697 28,221 +0.01(+0.46%)
Jul 02, 2002 1.706 1.706 1.688 1.689 39,819 -0.02(-0.91%)
Jul 01, 2002 1.746 1.759 1.688 1.705 54,509 -0.05(-3.09%)
Jun 28, 2002 1.662 1.778 1.662 1.759 71,520 +0.08(+4.62%)
Jun 27, 2002 1.618 1.681 1.618 1.681 69,973 +0.05(+2.77%)
Jun 26, 2002 1.655 1.655 1.591 1.636 101,674 -0.01(-0.39%)
Jun 25, 2002 1.649 1.681 1.636 1.643 30,154 -0.06(-3.42%)
Jun 21, 2002 1.701 1.712 1.701 1.701 196,390 -0.01(-0.75%)
Jun 20, 2002 1.714 1.720 1.707 1.714 51,803 +0.00(+0.00%)
Jun 19, 2002 1.714 1.740 1.707 1.714 166,235 +0.01(+0.38%)
Jun 18, 2002 1.683 1.740 1.677 1.707 209,921 +0.02(+0.92%)
Jun 17, 2002 1.680 1.692 1.670 1.692 167,395 +0.02(+1.40%)
Jun 14, 2002 1.657 1.675 1.657 1.668 56,056 +0.01(+0.47%)
Jun 12, 2002 1.675 1.694 1.631 1.661 49,484 +0.00(+0.16%)
Jun 11, 2002 1.615 1.679 1.591 1.658 133,375 +0.06(+3.81%)
Jun 10, 2002 1.618 1.680 1.591 1.597 88,916 -0.03(-1.98%)
Jun 07, 2002 1.649 1.701 1.617 1.630 155,797 -0.07(-4.18%)
Jun 06, 2002 1.660 1.707 1.649 1.701 204,122 +0.05(+3.14%)
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.