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
)
52.34
+0.62 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
2.042
2.069
2.012
2.065
16,623
-0.01(-0.27%)
Dec 30, 2003
2.006
2.076
2.006
2.071
39,239
+0.00(+0.06%)
Dec 29, 2003
2.001
2.075
2.001
2.069
32,156
+0.04(+1.98%)
Dec 26, 2003
2.056
2.055
2.015
2.029
5,798
-0.02(-0.82%)
Dec 24, 2003
2.053
2.053
2.046
2.046
966
-0.01(-0.25%)
Dec 23, 2003
2.054
2.054
2.051
2.051
6,668
+0.07(+3.66%)
Dec 22, 2003
2.050
2.062
1.979
1.979
17,590
-0.08(-3.77%)
Dec 19, 2003
2.056
2.073
2.043
2.056
17,454
+0.02(+0.95%)
Dec 18, 2003
1.940
2.037
1.914
2.037
106,313
+0.06(+3.28%)
Dec 17, 2003
2.125
2.125
1.927
1.972
107,264
-0.06(-3.17%)
Dec 16, 2003
2.134
2.175
2.037
2.037
68,941
-0.14(-6.36%)
Dec 15, 2003
2.197
2.197
2.175
2.175
4,581
-0.01(-0.65%)
Dec 12, 2003
2.199
2.199
2.166
2.190
5,277
+0.02(+0.83%)
Dec 11, 2003
2.172
2.172
2.172
2.172
0
+0.00(+0.00%)
Dec 10, 2003
2.182
2.182
2.172
2.172
5,025
+0.01(+0.60%)
Dec 09, 2003
2.153
2.159
2.153
2.159
5,798
+0.00(+0.06%)
Dec 08, 2003
2.192
2.200
2.157
2.157
25,090
-0.06(-2.57%)
Dec 05, 2003
2.231
2.214
2.199
2.214
23,385
-0.02(-0.75%)
Dec 04, 2003
2.262
2.289
2.231
2.231
47,164
-0.00(-0.06%)
Dec 03, 2003
2.232
2.232
2.231
2.232
6,742
+0.01(+0.35%)
Dec 02, 2003
2.199
2.225
2.187
2.225
23,195
+0.00(+0.00%)
Dec 01, 2003
2.197
2.270
2.179
2.225
35,852
+0.05(+2.44%)
Nov 28, 2003
2.115
2.172
2.115
2.172
2,048
+0.05(+2.32%)
Nov 26, 2003
2.111
2.143
2.108
2.122
5,798
-0.05(-2.26%)
Nov 25, 2003
2.090
2.187
2.076
2.172
25,534
+0.06(+2.63%)
Nov 24, 2003
2.134
2.140
2.116
2.116
3,645
+0.00(+0.18%)
Nov 21, 2003
2.112
2.112
2.112
2.112
0
+0.00(+0.00%)
Nov 20, 2003
2.122
2.128
2.112
2.112
15,371
-0.00(-0.19%)
Nov 19, 2003
2.164
2.164
2.104
2.116
9,363
-0.01(-0.24%)
Nov 18, 2003
2.138
2.138
2.095
2.121
54,509
-0.03(-1.26%)
Nov 17, 2003
2.138
2.148
2.138
2.148
2,713
-0.00(-0.18%)
Nov 14, 2003
2.191
2.191
2.084
2.152
17,010
+0.02(+0.79%)
Nov 13, 2003
2.103
2.135
2.102
2.135
25,901
+0.02(+1.11%)
Nov 12, 2003
2.097
2.112
2.097
2.112
3,092
-0.01(-0.43%)
Nov 11, 2003
2.069
2.121
2.050
2.121
38,775
+0.04(+1.86%)
Nov 10, 2003
2.087
2.087
2.067
2.082
22,778
+0.00(+0.19%)
Nov 07, 2003
2.069
2.087
2.047
2.078
8,640
-0.01(-0.43%)
Nov 06, 2003
2.069
2.087
2.068
2.087
15,057
-0.00(-0.06%)
Nov 05, 2003
2.071
2.089
2.069
2.089
9,846
+0.01(+0.31%)
Nov 04, 2003
2.116
2.116
2.069
2.082
12,757
+0.02(+0.81%)
Nov 03, 2003
2.080
2.117
2.065
2.065
19,685
-0.01(-0.68%)
Oct 31, 2003
2.090
2.097
2.069
2.080
31,314
-0.02(-0.80%)
Oct 30, 2003
2.100
2.097
2.097
2.097
1,159
-0.00(-0.18%)
Oct 29, 2003
2.064
2.106
2.064
2.100
48,710
+0.01(+0.25%)
Oct 28, 2003
2.094
2.095
2.089
2.095
14,690
+0.01(+0.31%)
Oct 27, 2003
2.064
2.089
2.064
2.089
28,221
+0.02(+0.87%)
Oct 24, 2003
2.106
2.106
2.071
2.071
47,164
-0.03(-1.66%)
Oct 23, 2003
2.095
2.106
2.005
2.106
92,396
+0.02(+1.12%)
Oct 22, 2003
2.082
2.102
2.053
2.082
21,262
+0.01(+0.31%)
Oct 21, 2003
2.053
2.085
2.053
2.076
29,895
+0.01(+0.38%)
Oct 20, 2003
2.060
2.069
2.037
2.068
6,958
-0.00(-0.06%)
Oct 17, 2003
2.037
2.069
2.005
2.069
15,463
-0.01(-0.62%)
Oct 16, 2003
2.069
2.069
2.069
2.082
16,236
+0.01(+0.62%)
Oct 15, 2003
2.064
2.082
2.059
2.069
35,953
+0.03(+1.27%)
Oct 14, 2003
2.032
2.043
2.031
2.043
5,025
+0.00(+0.00%)
Oct 13, 2003
2.045
2.045
2.043
2.043
5,992
+0.01(+0.44%)
Oct 10, 2003
2.043
2.056
2.032
2.034
8,891
-0.03(-1.37%)
Oct 09, 2003
2.047
2.064
2.031
2.063
18,030
+0.02(+1.14%)
Oct 08, 2003
2.042
2.062
2.028
2.040
34,793
-0.00(-0.13%)
Oct 07, 2003
2.007
2.042
1.972
2.042
43,298
+0.02(+1.22%)
Oct 06, 2003
1.953
2.018
1.953
2.018
26,288
+0.01(+0.58%)
Oct 03, 2003
1.956
2.006
1.956
2.006
117,652
+0.03(+1.77%)
Oct 02, 2003
1.972
1.979
1.954
1.971
44,458
+0.02(+0.86%)
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
.