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 (%)
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%)
Feb 01, 2002 1.304 1.306 1.287 1.293 51,417 -0.01(-0.99%)
Jan 31, 2002 1.280 1.306 1.280 1.306 71,520 +0.04(+3.06%)
Jan 30, 2002 1.267 1.267 1.267 1.267 773 -0.01(-1.01%)
Jan 29, 2002 1.292 1.292 1.274 1.280 34,406 -0.01(-0.50%)
Jan 28, 2002 1.283 1.287 1.274 1.287 21,649 +0.02(+1.43%)
Jan 25, 2002 1.269 1.269 1.261 1.269 51,030 +0.00(+0.00%)
Jan 24, 2002 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Jan 23, 2002 1.270 1.270 1.269 1.269 17,783 +0.00(+0.00%)
Jan 22, 2002 1.263 1.280 1.263 1.269 21,649 -0.01(-0.41%)
Jan 21, 2002 1.261 1.279 1.256 1.274 20,102 +0.00(+0.00%)
Jan 18, 2002 1.261 1.279 1.256 1.274 20,102 +0.00(+0.00%)
Jan 17, 2002 1.271 1.274 1.255 1.274 8,118 +0.01(+1.03%)
Jan 16, 2002 1.261 1.271 1.261 1.261 52,190 +0.01(+0.51%)
Jan 15, 2002 1.269 1.270 1.209 1.255 92,396 -0.01(-1.12%)
Jan 14, 2002 1.269 1.269 1.269 1.269 1,159 +0.00(+0.10%)
Jan 11, 2002 1.268 1.268 1.267 1.267 1,546 +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.