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 (%)
Feb 28, 2003
1.670
1.672
1.668
1.668
10,824
-0.01(-0.46%)
Feb 27, 2003
1.675
1.676
1.668
1.676
78,865
-0.00(-0.15%)
Feb 26, 2003
1.675
1.680
1.668
1.679
87,370
+0.00(+0.00%)
Feb 25, 2003
1.675
1.679
1.675
1.679
9,278
+0.01(+0.54%)
Feb 24, 2003
1.670
1.670
1.670
1.670
3,092
+0.00(+0.00%)
Feb 21, 2003
1.679
1.679
1.668
1.670
22,422
-0.00(-0.08%)
Feb 20, 2003
1.672
1.672
1.668
1.671
25,128
+0.00(+0.00%)
Feb 19, 2003
1.680
1.680
1.671
1.671
4,252
-0.01(-0.31%)
Feb 18, 2003
1.680
1.681
1.676
1.676
16,623
-0.00(-0.04%)
Feb 14, 2003
1.675
1.681
1.668
1.677
43,685
+0.01(+0.43%)
Feb 13, 2003
1.670
1.670
1.667
1.670
47,164
+0.00(+0.08%)
Feb 12, 2003
1.668
1.670
1.667
1.668
13,144
-0.00(-0.08%)
Feb 11, 2003
1.663
1.680
1.663
1.670
56,056
+0.01(+0.39%)
Feb 10, 2003
1.667
1.675
1.663
1.663
8,891
-0.00(-0.23%)
Feb 07, 2003
1.671
1.676
1.662
1.667
17,783
-0.00(-0.23%)
Feb 06, 2003
1.677
1.677
1.666
1.671
8,505
-0.01(-0.39%)
Feb 05, 2003
1.679
1.679
1.643
1.677
57,989
+0.00(+0.23%)
Feb 04, 2003
1.636
1.675
1.636
1.674
25,128
+0.01(+0.31%)
Feb 03, 2003
1.641
1.668
1.593
1.668
103,220
+0.01(+0.47%)
Jan 31, 2003
1.617
1.662
1.584
1.661
63,401
+0.02(+1.10%)
Jan 30, 2003
1.653
1.655
1.639
1.643
44,845
-0.01(-0.63%)
Jan 29, 2003
1.640
1.653
1.619
1.653
39,819
+0.01(+0.78%)
Jan 28, 2003
1.644
1.644
1.636
1.640
20,102
-0.00(-0.15%)
Jan 27, 2003
1.639
1.643
1.639
1.643
3,479
+0.00(+0.00%)
Jan 24, 2003
1.637
1.643
1.637
1.643
6,958
+0.01(+0.40%)
Jan 23, 2003
1.636
1.636
1.636
1.636
1,932
-0.00(-0.09%)
Jan 22, 2003
1.635
1.643
1.635
1.637
9,664
+0.01(+0.48%)
Jan 21, 2003
1.641
1.641
1.630
1.630
1,159
-0.00(-0.23%)
Jan 17, 2003
1.667
1.667
1.630
1.633
26,675
+0.00(+0.07%)
Jan 16, 2003
1.637
1.649
1.632
1.632
8,505
-0.01(-0.55%)
Jan 15, 2003
1.636
1.641
1.635
1.641
2,706
+0.00(+0.04%)
Jan 14, 2003
1.643
1.643
1.623
1.641
50,643
-0.01(-0.74%)
Jan 13, 2003
1.662
1.671
1.650
1.653
39,046
-0.01(-0.47%)
Jan 10, 2003
1.650
1.662
1.650
1.661
5,025
+0.01(+0.86%)
Jan 09, 2003
1.645
1.668
1.645
1.646
15,077
-0.02(-1.32%)
Jan 08, 2003
1.668
1.668
1.668
1.668
3,865
-0.01(-0.46%)
Jan 07, 2003
1.668
1.676
1.659
1.676
6,572
+0.04(+2.28%)
Jan 06, 2003
1.663
1.663
1.635
1.639
2,319
-0.03(-1.78%)
Jan 03, 2003
1.657
1.668
1.631
1.668
2,706
+0.02(+1.34%)
Jan 02, 2003
1.668
1.668
1.628
1.646
1,546
+0.00(+0.24%)
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%)
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
.