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 (%)
Feb 28, 2003 1.665 1.667 1.663 1.663 10,857 -0.01(-0.46%)
Feb 27, 2003 1.670 1.671 1.663 1.671 79,104 -0.00(-0.15%)
Feb 26, 2003 1.670 1.675 1.663 1.674 87,635 +0.00(+0.00%)
Feb 25, 2003 1.670 1.674 1.670 1.674 9,306 +0.01(+0.54%)
Feb 24, 2003 1.665 1.665 1.665 1.665 3,102 +0.00(+0.00%)
Feb 21, 2003 1.674 1.674 1.663 1.665 22,490 -0.00(-0.08%)
Feb 20, 2003 1.667 1.667 1.663 1.666 25,204 +0.00(+0.00%)
Feb 19, 2003 1.675 1.675 1.666 1.666 4,265 -0.01(-0.31%)
Feb 18, 2003 1.675 1.676 1.671 1.671 16,673 -0.00(-0.04%)
Feb 14, 2003 1.670 1.676 1.663 1.672 43,817 +0.01(+0.43%)
Feb 13, 2003 1.665 1.665 1.662 1.665 47,307 +0.00(+0.08%)
Feb 12, 2003 1.663 1.665 1.662 1.663 13,184 -0.00(-0.08%)
Feb 11, 2003 1.658 1.675 1.658 1.665 56,226 +0.01(+0.39%)
Feb 10, 2003 1.662 1.670 1.658 1.658 8,918 -0.00(-0.23%)
Feb 07, 2003 1.666 1.671 1.657 1.662 17,837 -0.00(-0.23%)
Feb 06, 2003 1.672 1.672 1.661 1.666 8,530 -0.01(-0.39%)
Feb 05, 2003 1.674 1.674 1.638 1.672 58,164 +0.00(+0.23%)
Feb 04, 2003 1.631 1.670 1.631 1.669 25,204 +0.01(+0.31%)
Feb 03, 2003 1.636 1.663 1.589 1.663 103,533 +0.01(+0.47%)
Jan 31, 2003 1.612 1.657 1.580 1.656 63,593 +0.02(+1.10%)
Jan 30, 2003 1.648 1.650 1.634 1.638 44,980 -0.01(-0.63%)
Jan 29, 2003 1.635 1.648 1.614 1.648 39,939 +0.01(+0.78%)
Jan 28, 2003 1.639 1.639 1.631 1.635 20,163 -0.00(-0.15%)
Jan 27, 2003 1.634 1.638 1.634 1.638 3,489 +0.00(+0.00%)
Jan 24, 2003 1.632 1.638 1.632 1.638 6,979 +0.01(+0.39%)
Jan 23, 2003 1.631 1.631 1.631 1.631 1,938 -0.00(-0.09%)
Jan 22, 2003 1.630 1.638 1.630 1.633 9,694 +0.01(+0.48%)
Jan 21, 2003 1.636 1.636 1.625 1.625 1,163 -0.00(-0.23%)
Jan 17, 2003 1.662 1.662 1.625 1.628 26,755 +0.00(+0.07%)
Jan 16, 2003 1.632 1.644 1.627 1.627 8,530 -0.01(-0.55%)
Jan 15, 2003 1.631 1.636 1.630 1.636 2,714 +0.00(+0.04%)
Jan 14, 2003 1.638 1.638 1.618 1.636 50,797 -0.01(-0.74%)
Jan 13, 2003 1.657 1.666 1.645 1.648 39,164 -0.01(-0.47%)
Jan 10, 2003 1.645 1.657 1.645 1.656 5,040 +0.01(+0.86%)
Jan 09, 2003 1.640 1.663 1.640 1.641 15,122 -0.02(-1.32%)
Jan 08, 2003 1.663 1.663 1.663 1.663 3,877 -0.01(-0.46%)
Jan 07, 2003 1.663 1.671 1.654 1.671 6,592 +0.04(+2.28%)
Jan 06, 2003 1.658 1.658 1.630 1.634 2,326 -0.03(-1.78%)
Jan 03, 2003 1.652 1.663 1.626 1.663 2,714 +0.02(+1.34%)
Jan 02, 2003 1.663 1.663 1.623 1.641 1,551 +0.00(+0.24%)
Dec 31, 2002 1.627 1.638 1.599 1.638 39,939 +0.02(+1.28%)
Dec 30, 2002 1.618 1.629 1.580 1.617 20,551 -0.01(-0.87%)
Dec 27, 2002 1.634 1.648 1.629 1.631 10,081 +0.01(+0.40%)
Dec 26, 2002 1.625 1.630 1.625 1.625 2,714 -0.01(-0.39%)
Dec 24, 2002 1.613 1.631 1.612 1.631 4,653 +0.01(+0.79%)
Dec 23, 2002 1.676 1.618 1.607 1.618 28,694 -0.01(-0.40%)
Dec 20, 2002 1.676 1.676 1.616 1.625 97,717 -0.01(-0.55%)
Dec 19, 2002 1.469 1.676 1.467 1.634 172,168 +0.03(+1.85%)
Dec 18, 2002 1.605 1.605 1.603 1.604 8,143 -0.01(-0.80%)
Dec 17, 2002 1.627 1.627 1.608 1.617 14,735 -0.01(-0.64%)
Dec 16, 2002 1.649 1.649 1.627 1.627 21,714 -0.02(-1.01%)
Dec 13, 2002 1.649 1.649 1.644 1.644 8,143 +0.00(+0.00%)
Dec 12, 2002 1.663 1.666 1.644 1.644 46,531 -0.02(-1.23%)
Dec 11, 2002 1.657 1.670 1.644 1.665 134,942 +0.02(+1.17%)
Dec 10, 2002 1.567 1.645 1.567 1.645 31,796 +0.08(+4.85%)
Dec 09, 2002 1.608 1.669 1.562 1.569 64,369 -0.03(-1.86%)
Dec 06, 2002 1.555 1.599 1.555 1.599 34,511 +0.04(+2.82%)
Dec 05, 2002 1.552 1.555 1.547 1.555 110,125 +0.01(+0.53%)
Dec 04, 2002 1.556 1.565 1.541 1.547 113,227 -0.00(-0.03%)
Dec 03, 2002 1.542 1.547 1.542 1.547 12,796 +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.