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 (%)
May 30, 2003 1.644 1.694 1.644 1.694 21,327 +0.04(+2.65%)
May 29, 2003 1.644 1.650 1.631 1.650 10,469 +0.02(+1.11%)
May 28, 2003 1.632 1.636 1.631 1.632 109,737 -0.00(-0.16%)
May 27, 2003 1.652 1.652 1.632 1.635 15,122 +0.00(+0.16%)
May 23, 2003 1.631 1.647 1.631 1.632 26,368 +0.00(+0.08%)
May 22, 2003 1.631 1.636 1.631 1.631 15,898 -0.01(-0.78%)
May 21, 2003 1.631 1.650 1.631 1.644 22,102 +0.01(+0.71%)
May 20, 2003 1.632 1.632 1.632 1.632 775 -0.01(-0.55%)
May 19, 2003 1.656 1.656 1.631 1.641 10,857 -0.02(-1.01%)
May 16, 2003 1.641 1.666 1.631 1.658 91,900 +0.02(+1.50%)
May 15, 2003 1.631 1.636 1.625 1.634 29,082 +0.00(+0.16%)
May 14, 2003 1.621 1.631 1.616 1.631 7,367 +0.02(+1.52%)
May 13, 2003 1.605 1.607 1.599 1.607 31,021 +0.01(+0.40%)
May 12, 2003 1.612 1.625 1.599 1.600 24,429 -0.01(-0.80%)
May 09, 2003 1.576 1.625 1.571 1.613 57,001 +0.05(+3.13%)
May 08, 2003 1.547 1.580 1.541 1.564 115,942 +0.02(+1.51%)
May 07, 2003 1.523 1.555 1.523 1.541 62,818 +0.01(+0.59%)
May 06, 2003 1.524 1.541 1.515 1.532 36,837 +0.01(+0.59%)
May 05, 2003 1.509 1.541 1.485 1.523 370,704 +0.01(+0.68%)
May 02, 2003 1.502 1.515 1.502 1.513 194,658 +0.02(+1.30%)
Apr 30, 2003 1.513 1.519 1.487 1.493 136,881 -0.02(-1.36%)
Apr 29, 2003 1.622 1.622 1.502 1.514 103,921 -0.10(-6.08%)
Apr 28, 2003 1.638 1.638 1.612 1.612 44,980 -0.03(-1.57%)
Apr 25, 2003 1.689 1.689 1.625 1.638 30,245 -0.04(-2.23%)
Apr 24, 2003 1.672 1.676 1.650 1.675 20,551 +0.01(+0.70%)
Apr 23, 2003 1.696 1.699 1.652 1.663 100,043 -0.04(-2.27%)
Apr 22, 2003 1.714 1.721 1.702 1.702 138,432 -0.02(-1.12%)
Apr 21, 2003 1.725 1.725 1.720 1.721 22,102 +0.00(+0.00%)
Apr 17, 2003 1.721 1.721 1.716 1.721 23,653 -0.00(-0.02%)
Apr 16, 2003 1.728 1.728 1.721 1.722 29,858 -0.01(-0.35%)
Apr 15, 2003 1.688 1.728 1.688 1.728 44,593 +0.05(+3.08%)
Apr 14, 2003 1.671 1.687 1.671 1.676 57,389 +0.00(+0.00%)
Apr 11, 2003 1.676 1.676 1.676 1.676 8,143 +0.00(+0.00%)
Apr 10, 2003 1.676 1.676 1.672 1.676 15,898 +0.00(+0.23%)
Apr 09, 2003 1.676 1.676 1.672 1.672 15,510 -0.00(-0.15%)
Apr 08, 2003 1.663 1.675 1.663 1.675 70,573 +0.01(+0.62%)
Apr 07, 2003 1.676 1.676 1.665 1.665 1,551 -0.01(-0.31%)
Apr 04, 2003 1.670 1.670 1.659 1.670 57,389 +0.01(+0.78%)
Apr 03, 2003 1.659 1.667 1.657 1.657 43,042 -0.01(-0.31%)
Apr 02, 2003 1.662 1.663 1.662 1.662 17,449 +0.01(+0.31%)
Apr 01, 2003 1.657 1.662 1.657 1.657 3,489 +0.01(+0.47%)
Mar 31, 2003 1.645 1.663 1.645 1.649 9,147 -0.01(-0.31%)
Mar 28, 2003 1.650 1.667 1.650 1.654 8,143 -0.00(-0.08%)
Mar 27, 2003 1.663 1.667 1.656 1.656 24,429 -0.01(-0.70%)
Mar 26, 2003 1.621 1.676 1.621 1.667 83,757 +0.05(+3.03%)
Mar 25, 2003 1.613 1.618 1.605 1.618 39,552 +0.00(+0.16%)
Mar 24, 2003 1.648 1.648 1.605 1.616 35,674 -0.01(-0.79%)
Mar 21, 2003 1.605 1.643 1.605 1.629 14,735 -0.03(-1.56%)
Mar 20, 2003 1.605 1.654 1.599 1.654 1,279,629 +0.05(+2.89%)
Mar 19, 2003 1.656 1.656 1.599 1.608 28,694 -0.05(-2.96%)
Mar 18, 2003 1.667 1.667 1.657 1.657 19,000 -0.01(-0.77%)
Mar 17, 2003 1.675 1.675 1.669 1.670 15,010 -0.01(-0.31%)
Mar 14, 2003 1.675 1.676 1.675 1.675 9,306 +0.00(+0.08%)
Mar 13, 2003 1.675 1.676 1.649 1.674 91,900 +0.00(+0.08%)
Mar 12, 2003 1.652 1.676 1.650 1.672 108,186 +0.02(+0.93%)
Mar 11, 2003 1.675 1.675 1.644 1.657 10,857 -0.01(-0.46%)
Mar 10, 2003 1.666 1.672 1.657 1.665 24,429 +0.00(+0.00%)
Mar 07, 2003 1.671 1.675 1.663 1.665 22,490 -0.01(-0.31%)
Mar 06, 2003 1.670 1.670 1.666 1.670 3,102 -0.01(-0.31%)
Mar 05, 2003 1.669 1.675 1.669 1.675 5,428 +0.01(+0.54%)
Mar 04, 2003 1.665 1.669 1.665 1.666 2,326 -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.