Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 1.632 1.643 1.604 1.643 39,819 +0.02(+1.28%)
Dec 30, 2002 1.623 1.633 1.584 1.622 20,489 -0.01(-0.87%)
Dec 27, 2002 1.639 1.653 1.633 1.636 10,051 +0.01(+0.40%)
Dec 26, 2002 1.630 1.635 1.630 1.630 2,706 -0.01(-0.39%)
Dec 24, 2002 1.618 1.636 1.617 1.636 4,639 +0.01(+0.79%)
Dec 23, 2002 1.681 1.623 1.612 1.623 28,608 -0.01(-0.40%)
Dec 20, 2002 1.681 1.681 1.621 1.630 97,421 -0.01(-0.55%)
Dec 19, 2002 1.473 1.681 1.472 1.639 171,648 +0.03(+1.85%)
Dec 18, 2002 1.610 1.610 1.608 1.609 8,118 -0.01(-0.80%)
Dec 17, 2002 1.632 1.632 1.613 1.622 14,690 -0.01(-0.64%)
Dec 16, 2002 1.654 1.654 1.632 1.632 21,649 -0.02(-1.01%)
Dec 13, 2002 1.654 1.654 1.649 1.649 8,118 +0.00(+0.00%)
Dec 12, 2002 1.668 1.671 1.649 1.649 46,391 -0.02(-1.23%)
Dec 11, 2002 1.662 1.675 1.649 1.670 134,535 +0.02(+1.17%)
Dec 10, 2002 1.571 1.650 1.571 1.650 31,700 +0.08(+4.85%)
Dec 09, 2002 1.613 1.674 1.566 1.574 64,174 -0.03(-1.86%)
Dec 06, 2002 1.560 1.604 1.560 1.604 34,406 +0.04(+2.82%)
Dec 05, 2002 1.557 1.560 1.552 1.560 109,792 +0.01(+0.53%)
Dec 04, 2002 1.561 1.570 1.546 1.551 112,885 -0.00(-0.03%)
Dec 03, 2002 1.547 1.552 1.547 1.552 12,757 +0.00(+0.00%)
Dec 02, 2002 1.547 1.552 1.546 1.552 20,102 +0.01(+0.33%)
Nov 29, 2002 1.546 1.552 1.546 1.547 1,546 -0.01(-0.33%)
Nov 27, 2002 1.552 1.553 1.546 1.552 28,221 +0.00(+0.00%)
Nov 26, 2002 1.552 1.552 1.552 1.552 9,664 +0.00(+0.25%)
Nov 25, 2002 1.552 1.552 1.548 1.548 15,850 -0.00(-0.25%)
Nov 22, 2002 1.551 1.552 1.547 1.552 20,489 +0.01(+0.33%)
Nov 21, 2002 1.526 1.552 1.526 1.547 12,757 -0.00(-0.25%)
Nov 20, 2002 1.551 1.552 1.546 1.551 33,247 -0.00(-0.08%)
Nov 19, 2002 1.548 1.552 1.548 1.552 8,505 +0.00(+0.00%)
Nov 18, 2002 1.557 1.557 1.549 1.552 90,076 +0.00(+0.00%)
Nov 15, 2002 1.546 1.552 1.546 1.552 54,896 +0.00(+0.00%)
Nov 14, 2002 1.546 1.552 1.546 1.552 8,505 +0.00(+0.00%)
Nov 13, 2002 1.547 1.552 1.547 1.552 10,438 +0.00(+0.00%)
Nov 12, 2002 1.552 1.552 1.546 1.552 81,571 +0.00(+0.00%)
Nov 11, 2002 1.571 1.571 1.552 1.552 78,478 +0.01(+0.42%)
Nov 08, 2002 1.547 1.552 1.546 1.546 145,359 -0.01(-0.33%)
Nov 07, 2002 1.552 1.552 1.547 1.551 62,628 -0.01(-0.51%)
Nov 06, 2002 1.570 1.570 1.551 1.558 86,597 +0.01(+0.58%)
Nov 05, 2002 1.546 1.552 1.546 1.549 24,355 -0.00(-0.25%)
Nov 04, 2002 1.560 1.565 1.550 1.553 40,979 -0.00(-0.08%)
Nov 01, 2002 1.540 1.565 1.535 1.555 102,061 +0.02(+1.26%)
Oct 31, 2002 1.540 1.540 1.535 1.535 16,836 -0.01(-0.67%)
Oct 30, 2002 1.546 1.549 1.546 1.546 11,211 -0.00(-0.25%)
Oct 29, 2002 1.540 1.551 1.539 1.549 65,334 -0.00(-0.08%)
Oct 28, 2002 1.539 1.551 1.538 1.551 8,891 +0.01(+0.42%)
Oct 25, 2002 1.539 1.544 1.502 1.544 61,082 +0.01(+0.34%)
Oct 24, 2002 1.565 1.573 1.534 1.539 9,664 -0.03(-2.06%)
Oct 23, 2002 1.533 1.587 1.533 1.571 11,597 +0.04(+2.53%)
Oct 22, 2002 1.559 1.559 1.533 1.533 16,236 +0.00(+0.00%)
Oct 21, 2002 1.534 1.602 1.533 1.533 10,438 -0.01(-0.93%)
Oct 18, 2002 1.527 1.565 1.526 1.547 23,775 -0.01(-0.32%)
Oct 17, 2002 1.562 1.579 1.547 1.552 9,664 -0.03(-1.64%)
Oct 16, 2002 1.547 1.578 1.513 1.578 26,288 +0.03(+1.67%)
Oct 15, 2002 1.565 1.601 1.552 1.552 35,566 -0.01(-0.91%)
Oct 14, 2002 1.562 1.566 1.562 1.566 5,798 +0.00(+0.25%)
Oct 11, 2002 1.592 1.655 1.552 1.562 30,154 -0.06(-3.75%)
Oct 10, 2002 1.623 1.643 1.546 1.623 39,819 +0.01(+0.32%)
Oct 09, 2002 1.630 1.648 1.618 1.618 15,077 -0.02(-1.50%)
Oct 08, 2002 1.639 1.643 1.623 1.643 18,556 -0.01(-0.31%)
Oct 07, 2002 1.637 1.648 1.618 1.648 19,329 +0.01(+0.55%)
Oct 04, 2002 1.649 1.649 1.639 1.639 8,118 -0.00(-0.24%)
Oct 03, 2002 1.644 1.644 1.643 1.643 3,092 -0.00(-0.08%)
Oct 02, 2002 1.662 1.662 1.644 1.644 9,278 -0.01(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.