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 31, 2004 2.433 2.433 2.431 2.431 6,185 +0.01(+0.27%)
Mar 30, 2004 2.425 2.425 2.425 2.425 773 -0.06(-2.29%)
Mar 29, 2004 2.482 2.482 2.482 2.482 2,319 +0.01(+0.52%)
Mar 26, 2004 2.472 2.480 2.457 2.469 20,489 -0.00(-0.05%)
Mar 25, 2004 2.518 2.554 2.465 2.470 33,633 -0.05(-1.95%)
Mar 24, 2004 2.587 2.587 2.519 2.519 10,051 -0.03(-1.07%)
Mar 23, 2004 2.521 2.547 2.519 2.547 5,798 +0.03(+1.03%)
Mar 22, 2004 2.536 2.574 2.521 2.521 18,556 -0.04(-1.57%)
Mar 19, 2004 2.587 2.587 2.521 2.561 15,850 -0.01(-0.30%)
Mar 18, 2004 2.572 2.576 2.519 2.569 9,278 +0.01(+0.30%)
Mar 17, 2004 2.587 2.587 2.528 2.561 32,087 +0.04(+1.59%)
Mar 16, 2004 2.522 2.523 2.521 2.521 11,984 -0.04(-1.41%)
Mar 15, 2004 2.587 2.587 2.557 2.557 1,546 +0.04(+1.63%)
Mar 12, 2004 2.587 2.587 2.503 2.516 13,917 -0.03(-1.01%)
Mar 11, 2004 2.522 2.543 2.522 2.541 6,185 -0.01(-0.46%)
Mar 10, 2004 2.562 2.563 2.553 2.553 6,958 -0.03(-1.25%)
Mar 09, 2004 2.580 2.587 2.550 2.585 31,314 +0.03(+1.11%)
Mar 08, 2004 2.549 2.557 2.549 2.557 4,252 +0.01(+0.51%)
Mar 05, 2004 2.522 2.583 2.522 2.544 95,875 -0.02(-0.66%)
Mar 04, 2004 2.522 2.580 2.522 2.561 51,803 +0.01(+0.30%)
Mar 03, 2004 2.541 2.554 2.541 2.553 15,077 +0.01(+0.36%)
Mar 02, 2004 2.523 2.547 2.523 2.544 28,994 +0.02(+0.82%)
Mar 01, 2004 2.522 2.523 2.499 2.523 40,592 +0.00(+0.11%)
Feb 27, 2004 2.554 2.554 2.495 2.521 11,211 +0.00(+0.05%)
Feb 26, 2004 2.503 2.521 2.441 2.519 67,267 +0.02(+0.67%)
Feb 25, 2004 2.490 2.503 2.477 2.503 21,262 +0.03(+1.04%)
Feb 24, 2004 2.477 2.496 2.477 2.477 6,958 +0.00(+0.00%)
Feb 23, 2004 2.554 2.554 2.475 2.477 17,783 -0.01(-0.52%)
Feb 20, 2004 2.554 2.554 2.477 2.490 8,505 -0.03(-1.38%)
Feb 19, 2004 2.522 2.541 2.490 2.524 51,030 -0.01(-0.52%)
Feb 18, 2004 2.522 2.538 2.509 2.538 8,118 +0.01(+0.51%)
Feb 17, 2004 2.522 2.526 2.512 2.525 18,556 -0.00(-0.15%)
Feb 13, 2004 2.554 2.554 2.490 2.528 34,020 -0.02(-0.81%)
Feb 12, 2004 2.522 2.549 2.522 2.549 9,278 +0.03(+1.34%)
Feb 11, 2004 2.509 2.522 2.509 2.516 63,401 -0.03(-1.24%)
Feb 10, 2004 2.474 2.554 2.473 2.547 61,468 +0.07(+2.68%)
Feb 09, 2004 2.490 2.490 2.469 2.481 15,850 +0.02(+0.95%)
Feb 06, 2004 2.393 2.532 2.393 2.457 8,118 -0.03(-1.04%)
Feb 05, 2004 2.429 2.532 2.429 2.483 84,277 +0.08(+3.34%)
Feb 04, 2004 2.404 2.415 2.367 2.403 13,530 +0.01(+0.44%)
Feb 03, 2004 2.334 2.430 2.334 2.393 15,463 +0.06(+2.37%)
Feb 02, 2004 2.331 2.356 2.328 2.337 15,077 -0.00(-0.17%)
Jan 30, 2004 2.406 2.416 2.331 2.341 11,597 -0.02(-0.88%)
Jan 29, 2004 2.336 2.376 2.336 2.362 46,778 -0.04(-1.56%)
Jan 28, 2004 2.394 2.443 2.384 2.399 66,107 -0.03(-1.33%)
Jan 27, 2004 2.419 2.457 2.328 2.431 64,174 +0.02(+0.97%)
Jan 26, 2004 2.294 2.408 2.294 2.408 77,705 +0.07(+2.81%)
Jan 23, 2004 2.147 2.373 2.140 2.342 207,988 +0.21(+9.89%)
Jan 22, 2004 2.133 2.147 2.131 2.131 4,252 +0.01(+0.43%)
Jan 21, 2004 2.108 2.128 2.108 2.122 5,412 +0.00(+0.06%)
Jan 20, 2004 2.089 2.128 2.089 2.121 10,824 +0.01(+0.61%)
Jan 16, 2004 2.068 2.108 2.068 2.108 22,809 +0.04(+1.94%)
Jan 15, 2004 2.062 2.069 2.040 2.068 10,592 +0.02(+0.88%)
Jan 14, 2004 2.053 2.069 2.050 2.050 6,854 -0.02(-0.87%)
Jan 13, 2004 2.068 2.069 2.054 2.068 11,597 +0.02(+0.88%)
Jan 12, 2004 2.068 2.068 2.037 2.050 17,203 +0.01(+0.44%)
Jan 09, 2004 2.028 2.041 2.006 2.041 44,141 +0.00(+0.19%)
Jan 08, 2004 2.043 2.050 2.037 2.037 31,024 -0.01(-0.63%)
Jan 07, 2004 2.068 2.069 2.050 2.050 34,213 -0.02(-0.88%)
Jan 06, 2004 2.037 2.069 2.037 2.068 22,809 +0.03(+1.46%)
Jan 05, 2004 2.005 2.060 2.005 2.038 8,505 +0.03(+1.29%)
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.