Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Andersons Inc
(NQ:
ANDE
)
50.07
-0.45 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
2.973
2.973
2.941
2.959
3,865
+0.12(+4.23%)
Nov 29, 2004
2.839
2.839
2.839
2.839
0
+0.00(+0.00%)
Nov 26, 2004
2.975
2.975
2.836
2.839
4,252
+0.00(+0.14%)
Nov 24, 2004
2.966
2.966
2.809
2.835
13,144
-0.04(-1.26%)
Nov 23, 2004
2.832
2.910
2.832
2.871
25,515
+0.03(+0.91%)
Nov 22, 2004
2.975
2.976
2.845
2.845
21,649
-0.16(-5.42%)
Nov 19, 2004
3.032
3.032
3.008
3.008
9,278
-0.02(-0.77%)
Nov 18, 2004
3.180
3.180
3.032
3.032
11,597
-0.05(-1.67%)
Nov 17, 2004
3.059
3.085
3.059
3.083
9,278
-0.00(-0.04%)
Nov 16, 2004
3.213
3.213
3.083
3.085
10,824
+0.00(+0.04%)
Nov 15, 2004
3.232
3.232
3.083
3.083
25,515
-0.00(-0.12%)
Nov 12, 2004
3.059
3.109
3.039
3.087
9,278
+0.03(+1.05%)
Nov 11, 2004
3.117
3.149
3.047
3.055
11,984
-0.08(-2.68%)
Nov 10, 2004
3.167
3.167
3.110
3.139
7,731
-0.06(-1.78%)
Nov 09, 2004
3.023
3.196
3.023
3.196
23,195
-0.01(-0.36%)
Nov 08, 2004
2.935
3.207
2.935
3.207
23,195
+0.17(+5.53%)
Nov 05, 2004
3.104
3.104
3.038
3.039
13,144
+0.02(+0.64%)
Nov 04, 2004
3.116
3.175
3.020
3.020
33,633
-0.19(-5.92%)
Nov 03, 2004
3.233
3.233
3.182
3.210
32,473
-0.02(-0.68%)
Nov 02, 2004
3.182
3.232
3.174
3.232
25,515
+0.09(+2.84%)
Nov 01, 2004
2.870
3.207
2.870
3.143
46,778
+0.11(+3.58%)
Oct 29, 2004
2.942
3.034
2.942
3.034
3,865
+0.12(+4.22%)
Oct 28, 2004
2.781
3.039
2.781
2.911
27,061
+0.10(+3.73%)
Oct 27, 2004
2.858
2.860
2.695
2.807
20,876
-0.09(-3.13%)
Oct 26, 2004
2.929
3.087
2.897
2.897
3,865
-0.01(-0.27%)
Oct 25, 2004
2.860
2.916
2.839
2.905
6,958
+0.03(+0.94%)
Oct 22, 2004
3.104
3.104
2.878
2.878
13,917
-0.23(-7.25%)
Oct 21, 2004
3.158
3.161
3.070
3.103
11,984
-0.02(-0.58%)
Oct 20, 2004
3.104
3.162
3.104
3.121
12,371
-0.02(-0.58%)
Oct 19, 2004
3.169
3.271
3.138
3.139
10,438
-0.15(-4.44%)
Oct 18, 2004
3.182
3.286
3.136
3.285
132,215
+0.11(+3.50%)
Oct 15, 2004
3.117
3.201
3.117
3.174
10,438
-0.05(-1.56%)
Oct 14, 2004
2.988
3.232
2.975
3.224
58,375
+0.16(+5.06%)
Oct 13, 2004
3.098
3.110
3.069
3.069
5,025
-0.02(-0.50%)
Oct 12, 2004
3.104
3.104
3.019
3.085
11,211
-0.02(-0.58%)
Oct 11, 2004
3.108
3.206
2.916
3.103
52,190
-0.05(-1.56%)
Oct 08, 2004
3.057
3.220
3.055
3.152
92,396
-0.00(-0.12%)
Oct 07, 2004
2.776
3.195
2.763
3.156
155,797
+0.39(+14.07%)
Oct 06, 2004
2.716
2.768
2.716
2.766
9,278
+0.04(+1.52%)
Oct 05, 2004
2.710
2.754
2.700
2.725
51,030
-0.01(-0.38%)
Oct 04, 2004
2.754
2.754
2.588
2.735
30,541
+0.02(+0.71%)
Oct 01, 2004
2.708
2.716
2.658
2.716
16,623
+0.02(+0.72%)
Sep 30, 2004
2.755
2.755
2.664
2.697
11,597
-0.05(-1.74%)
Sep 29, 2004
2.716
2.748
2.588
2.744
27,448
+0.05(+1.97%)
Sep 28, 2004
2.593
2.703
2.519
2.691
71,133
+0.09(+3.53%)
Sep 27, 2004
2.716
2.716
2.519
2.600
94,329
-0.11(-4.15%)
Sep 24, 2004
2.625
2.715
2.600
2.712
32,473
+0.00(+0.00%)
Sep 23, 2004
2.677
2.713
2.666
2.712
20,876
+0.02(+0.82%)
Sep 22, 2004
2.600
2.700
2.587
2.690
55,283
+0.12(+4.63%)
Sep 21, 2004
2.491
2.597
2.491
2.571
15,850
-0.03(-1.09%)
Sep 20, 2004
2.490
2.600
2.490
2.600
49,484
+0.04(+1.67%)
Sep 17, 2004
2.457
2.571
2.399
2.557
69,587
+0.07(+2.81%)
Sep 16, 2004
2.482
2.487
2.478
2.487
20,489
+0.03(+1.05%)
Sep 15, 2004
2.342
2.473
2.342
2.461
251,673
+0.12(+5.14%)
Sep 14, 2004
2.341
2.351
2.323
2.341
10,438
-0.01(-0.54%)
Sep 13, 2004
2.332
2.354
2.332
2.354
8,891
+0.02(+0.99%)
Sep 10, 2004
2.341
2.341
2.253
2.331
34,406
+0.00(+0.17%)
Sep 09, 2004
2.298
2.329
2.296
2.327
5,412
+0.02(+0.67%)
Sep 08, 2004
2.253
2.334
2.253
2.311
4,639
+0.01(+0.61%)
Sep 07, 2004
2.297
2.297
2.297
2.297
0
+0.00(+0.00%)
Sep 03, 2004
2.328
2.328
2.297
2.297
3,092
-0.03(-1.32%)
Sep 02, 2004
2.296
2.328
2.296
2.328
34,793
+0.03(+1.17%)
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
.