Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

57.38 -3.03 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2002 1.359 1.384 1.359 1.377 102,061 +0.01(+0.95%)
Apr 29, 2002 1.335 1.384 1.326 1.364 64,174 -0.01(-0.66%)
Apr 26, 2002 1.371 1.374 1.352 1.374 160,050 +0.00(+0.19%)
Apr 25, 2002 1.358 1.371 1.358 1.371 178,220 +0.01(+0.95%)
Apr 24, 2002 1.358 1.423 1.346 1.358 137,627 +0.01(+0.48%)
Apr 23, 2002 1.335 1.358 1.335 1.352 8,118 +0.01(+0.48%)
Apr 22, 2002 1.333 1.345 1.333 1.345 14,304 +0.01(+0.49%)
Apr 19, 2002 1.339 1.339 1.339 1.339 773 +0.01(+0.38%)
Apr 18, 2002 1.332 1.333 1.332 1.333 1,546 -0.00(-0.01%)
Apr 17, 2002 1.333 1.334 1.333 1.334 8,118 -0.01(-0.38%)
Apr 16, 2002 1.335 1.339 1.333 1.339 16,623 +0.00(+0.00%)
Apr 15, 2002 1.339 1.345 1.339 1.339 26,675 +0.00(+0.00%)
Apr 12, 2002 1.339 1.339 1.339 1.339 8,505 +0.00(+0.00%)
Apr 11, 2002 1.339 1.339 1.339 1.339 1,932 +0.01(+0.48%)
Apr 10, 2002 1.332 1.332 1.332 1.332 16,623 +0.00(+0.01%)
Apr 09, 2002 1.326 1.332 1.326 1.332 5,798 +0.01(+0.39%)
Apr 08, 2002 1.328 1.329 1.327 1.327 3,865 -0.01(-0.87%)
Apr 05, 2002 1.334 1.341 1.334 1.339 9,664 +0.01(+0.78%)
Apr 04, 2002 1.328 1.328 1.328 1.328 49,097 +0.01(+0.69%)
Apr 03, 2002 1.335 1.335 1.319 1.319 12,371 -0.01(-0.97%)
Apr 02, 2002 1.309 1.336 1.309 1.332 66,494 +0.01(+0.98%)
Apr 01, 2002 1.326 1.326 1.319 1.319 3,865 -0.00(-0.10%)
Mar 29, 2002 1.323 1.326 1.321 1.321 24,742 +0.00(+0.00%)
Mar 28, 2002 1.323 1.326 1.321 1.321 24,742 -0.01(-0.66%)
Mar 27, 2002 1.329 1.329 1.329 1.329 773 +0.00(+0.17%)
Mar 26, 2002 1.323 1.327 1.323 1.327 6,185 +0.00(+0.29%)
Mar 25, 2002 1.317 1.331 1.317 1.323 5,798 +0.00(+0.29%)
Mar 22, 2002 1.321 1.321 1.314 1.319 39,046 -0.01(-0.49%)
Mar 21, 2002 1.313 1.332 1.313 1.326 28,994 +0.00(+0.02%)
Mar 20, 2002 1.319 1.331 1.313 1.325 28,221 -0.00(-0.02%)
Mar 19, 2002 1.321 1.333 1.309 1.326 117,911 -0.02(-1.44%)
Mar 18, 2002 1.345 1.345 1.345 1.345 0 +0.00(+0.00%)
Mar 15, 2002 1.333 1.345 1.333 1.345 39,819 +0.01(+0.73%)
Mar 14, 2002 1.332 1.335 1.332 1.335 1,546 +0.03(+2.23%)
Mar 13, 2002 1.332 1.332 1.306 1.306 2,319 -0.01(-0.49%)
Mar 12, 2002 1.322 1.327 1.266 1.313 53,736 -0.01(-0.69%)
Mar 11, 2002 1.322 1.322 1.322 1.322 386 -0.02(-1.24%)
Mar 08, 2002 1.332 1.338 1.332 1.338 3,865 +0.02(+1.15%)
Mar 07, 2002 1.326 1.332 1.323 1.323 23,582 -0.01(-0.68%)
Mar 06, 2002 1.309 1.332 1.309 1.332 13,530 +0.01(+0.98%)
Mar 05, 2002 1.319 1.332 1.319 1.319 3,092 +0.00(+0.00%)
Mar 04, 2002 1.319 1.319 1.319 1.319 1,546 -0.01(-0.68%)
Mar 01, 2002 1.326 1.328 1.324 1.328 6,572 +0.02(+1.56%)
Feb 28, 2002 1.331 1.332 1.306 1.308 8,505 -0.02(-1.35%)
Feb 27, 2002 1.318 1.331 1.318 1.326 76,159 +0.01(+0.49%)
Feb 26, 2002 1.306 1.319 1.306 1.319 6,572 +0.01(+0.99%)
Feb 25, 2002 1.306 1.318 1.306 1.306 10,051 +0.01(+0.50%)
Feb 22, 2002 1.297 1.300 1.297 1.300 1,932 +0.00(+0.20%)
Feb 21, 2002 1.297 1.297 1.297 1.297 1,159 -0.02(-1.57%)
Feb 20, 2002 1.317 1.318 1.306 1.318 6,185 +0.00(+0.00%)
Feb 19, 2002 1.317 1.319 1.313 1.318 16,623 -0.00(-0.10%)
Feb 18, 2002 1.288 1.319 1.287 1.319 50,257 +0.00(+0.00%)
Feb 15, 2002 1.288 1.319 1.287 1.319 50,257 +0.01(+0.99%)
Feb 14, 2002 1.293 1.306 1.293 1.306 32,087 +0.01(+0.60%)
Feb 13, 2002 1.293 1.299 1.293 1.299 79,251 -0.02(-1.57%)
Feb 12, 2002 1.293 1.319 1.280 1.319 85,824 +0.03(+2.00%)
Feb 11, 2002 1.306 1.306 1.287 1.293 78,865 +0.00(+0.00%)
Feb 08, 2002 1.293 1.293 1.288 1.293 95,102 +0.00(+0.00%)
Feb 07, 2002 1.297 1.300 1.293 1.293 22,035 +0.01(+0.50%)
Feb 06, 2002 1.280 1.306 1.280 1.287 44,458 +0.01(+0.50%)
Feb 05, 2002 1.287 1.306 1.281 1.281 9,278 -0.01(-0.99%)
Feb 04, 2002 1.287 1.293 1.222 1.293 30,927 +0.00(+0.00%)
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.