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 (%)
Jul 31, 2003 1.733 1.733 1.696 1.696 4,639 -0.04(-2.46%)
Jul 30, 2003 1.725 1.743 1.701 1.738 61,082 +0.01(+0.67%)
Jul 29, 2003 1.725 1.742 1.725 1.727 6,572 +0.00(+0.00%)
Jul 28, 2003 1.698 1.741 1.698 1.727 28,221 +0.01(+0.75%)
Jul 25, 2003 1.714 1.723 1.714 1.714 6,185 -0.00(-0.08%)
Jul 24, 2003 1.709 1.724 1.709 1.715 3,092 +0.01(+0.38%)
Jul 23, 2003 1.709 1.734 1.707 1.709 9,278 -0.01(-0.68%)
Jul 22, 2003 1.694 1.745 1.694 1.720 17,783 +0.01(+0.76%)
Jul 21, 2003 1.702 1.707 1.702 1.707 15,850 +0.01(+0.30%)
Jul 18, 2003 1.720 1.725 1.701 1.702 15,463 +0.00(+0.23%)
Jul 17, 2003 1.694 1.707 1.694 1.698 19,329 -0.01(-0.38%)
Jul 16, 2003 1.697 1.706 1.697 1.705 3,865 +0.00(+0.08%)
Jul 15, 2003 1.697 1.703 1.697 1.703 4,639 -0.00(-0.15%)
Jul 14, 2003 1.703 1.706 1.703 1.706 2,706 +0.00(+0.15%)
Jul 11, 2003 1.738 1.738 1.697 1.703 11,211 +0.00(+0.08%)
Jul 10, 2003 1.694 1.720 1.694 1.702 25,128 -0.01(-0.53%)
Jul 09, 2003 1.718 1.719 1.701 1.711 43,298 +0.00(+0.08%)
Jul 08, 2003 1.710 1.714 1.707 1.710 31,314 +0.00(+0.15%)
Jul 07, 2003 1.703 1.719 1.703 1.707 38,659 -0.01(-0.38%)
Jul 03, 2003 1.714 1.714 1.694 1.714 12,757 +0.01(+0.30%)
Jul 02, 2003 1.640 1.714 1.640 1.709 53,736 +0.06(+3.61%)
Jul 01, 2003 1.584 1.652 1.584 1.649 23,195 +0.06(+4.08%)
Jun 30, 2003 1.681 1.688 1.582 1.584 170,488 -0.09(-5.62%)
Jun 27, 2003 1.659 1.705 1.659 1.679 8,505 -0.05(-2.70%)
Jun 26, 2003 1.705 1.729 1.688 1.725 11,211 +0.04(+2.22%)
Jun 25, 2003 1.689 1.706 1.688 1.688 12,371 -0.01(-0.61%)
Jun 24, 2003 1.680 1.709 1.675 1.698 17,783 +0.01(+0.61%)
Jun 23, 2003 1.689 1.689 1.681 1.688 4,252 +0.01(+0.38%)
Jun 20, 2003 1.681 1.688 1.677 1.681 35,180 +0.01(+0.54%)
Jun 19, 2003 1.694 1.694 1.672 1.672 3,865 -0.01(-0.84%)
Jun 18, 2003 1.657 1.687 1.655 1.687 46,004 -0.01(-0.60%)
Jun 17, 2003 1.694 1.706 1.649 1.697 114,818 +0.00(+0.15%)
Jun 16, 2003 1.692 1.698 1.683 1.694 17,010 +0.01(+0.54%)
Jun 13, 2003 1.681 1.685 1.681 1.685 17,783 +0.00(+0.23%)
Jun 12, 2003 1.689 1.694 1.680 1.681 13,917 +0.00(+0.00%)
Jun 11, 2003 1.665 1.689 1.665 1.681 28,608 +0.00(+0.23%)
Jun 10, 2003 1.675 1.683 1.668 1.677 20,489 -0.00(-0.23%)
Jun 09, 2003 1.668 1.692 1.668 1.681 55,283 +0.00(+0.00%)
Jun 06, 2003 1.676 1.681 1.675 1.681 18,556 +0.01(+0.39%)
Jun 05, 2003 1.672 1.680 1.672 1.675 29,381 -0.01(-0.31%)
Jun 04, 2003 1.690 1.690 1.675 1.680 38,272 +0.01(+0.62%)
Jun 03, 2003 1.670 1.677 1.670 1.670 6,572 +0.00(+0.00%)
Jun 02, 2003 1.675 1.676 1.668 1.670 40,205 -0.03(-1.74%)
May 30, 2003 1.649 1.700 1.649 1.699 21,262 +0.04(+2.65%)
May 29, 2003 1.649 1.655 1.636 1.655 10,438 +0.02(+1.11%)
May 28, 2003 1.637 1.641 1.636 1.637 109,406 -0.00(-0.16%)
May 27, 2003 1.657 1.657 1.637 1.640 15,077 +0.00(+0.16%)
May 23, 2003 1.636 1.652 1.636 1.637 26,288 +0.00(+0.08%)
May 22, 2003 1.636 1.641 1.636 1.636 15,850 -0.01(-0.78%)
May 21, 2003 1.636 1.655 1.636 1.649 22,035 +0.01(+0.71%)
May 20, 2003 1.637 1.637 1.637 1.637 773 -0.01(-0.55%)
May 19, 2003 1.661 1.661 1.636 1.646 10,824 -0.02(-1.01%)
May 16, 2003 1.646 1.671 1.636 1.663 91,623 +0.02(+1.50%)
May 15, 2003 1.636 1.641 1.630 1.639 28,994 +0.00(+0.16%)
May 14, 2003 1.626 1.636 1.621 1.636 7,345 +0.02(+1.52%)
May 13, 2003 1.610 1.612 1.604 1.612 30,927 +0.01(+0.40%)
May 12, 2003 1.617 1.630 1.604 1.605 24,355 -0.01(-0.80%)
May 09, 2003 1.580 1.630 1.575 1.618 56,829 +0.05(+3.13%)
May 08, 2003 1.552 1.584 1.546 1.569 115,591 +0.02(+1.51%)
May 07, 2003 1.527 1.560 1.527 1.546 62,628 +0.01(+0.59%)
May 06, 2003 1.529 1.546 1.520 1.536 36,726 +0.01(+0.59%)
May 05, 2003 1.513 1.546 1.490 1.527 369,584 +0.01(+0.68%)
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.