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 (%)
Mar 31, 2005
3.848
4.178
3.848
4.009
67,681
+0.13(+3.26%)
Mar 30, 2005
3.848
3.972
3.848
3.883
22,851
-0.00(-0.03%)
Mar 29, 2005
3.932
3.943
3.789
3.884
71,670
-0.05(-1.22%)
Mar 28, 2005
4.006
4.006
3.919
3.932
6,108
-0.08(-1.90%)
Mar 24, 2005
3.885
4.008
3.885
4.008
13,952
+0.04(+1.01%)
Mar 23, 2005
4.008
4.008
3.753
3.968
57,231
-0.10(-2.54%)
Mar 22, 2005
3.945
4.071
3.945
4.071
5,798
+0.08(+1.91%)
Mar 21, 2005
4.255
4.255
3.977
3.995
20,791
-0.21(-4.95%)
Mar 18, 2005
4.203
4.228
4.124
4.203
27,722
+0.06(+1.34%)
Mar 17, 2005
4.106
4.247
3.945
4.148
51,838
+0.04(+1.01%)
Mar 16, 2005
4.268
4.268
4.060
4.106
35,922
-0.15(-3.50%)
Mar 15, 2005
4.236
4.267
4.205
4.255
39,467
+0.03(+0.83%)
Mar 14, 2005
4.061
4.267
4.061
4.220
49,762
+0.11(+2.71%)
Mar 11, 2005
4.074
4.171
3.969
4.109
29,222
+0.07(+1.76%)
Mar 10, 2005
4.077
4.130
3.938
4.038
64,159
-0.10(-2.51%)
Mar 09, 2005
4.091
4.148
4.091
4.142
25,120
-0.01(-0.34%)
Mar 08, 2005
4.171
4.268
4.113
4.156
39,158
+0.01(+0.19%)
Mar 07, 2005
4.216
4.225
4.148
4.148
38,400
+0.03(+0.65%)
Mar 04, 2005
4.203
4.203
4.074
4.121
18,521
+0.05(+1.12%)
Mar 03, 2005
4.236
4.236
4.075
4.075
62,295
-0.10(-2.36%)
Mar 02, 2005
4.139
4.196
4.118
4.174
57,881
+0.04(+0.88%)
Mar 01, 2005
4.211
4.242
4.087
4.137
200,530
+0.05(+1.23%)
Feb 28, 2005
3.912
4.197
3.912
4.087
149,836
+0.14(+3.61%)
Feb 25, 2005
4.009
4.009
3.906
3.945
16,476
+0.00(+0.00%)
Feb 24, 2005
4.137
4.137
3.914
3.945
18,796
-0.04(-1.10%)
Feb 23, 2005
4.074
4.139
3.927
3.989
59,361
-0.08(-1.85%)
Feb 22, 2005
4.009
4.202
3.929
4.064
128,740
+0.04(+0.96%)
Feb 18, 2005
3.760
4.095
3.760
4.025
57,432
+0.08(+1.90%)
Feb 17, 2005
4.100
4.100
3.880
3.950
30,935
-0.10(-2.37%)
Feb 16, 2005
3.872
4.065
3.841
4.046
257,538
+0.18(+4.62%)
Feb 15, 2005
3.867
3.874
3.777
3.867
67,661
+0.05(+1.42%)
Feb 14, 2005
3.880
3.880
3.787
3.813
43,851
+0.04(+0.96%)
Feb 11, 2005
4.100
4.100
3.751
3.777
66,270
-0.32(-7.89%)
Feb 10, 2005
4.016
4.114
3.924
4.100
66,745
+0.00(+0.06%)
Feb 09, 2005
4.074
4.124
3.881
4.097
65,438
-0.02(-0.59%)
Feb 08, 2005
4.011
4.262
3.963
4.122
144,748
-0.08(-1.88%)
Feb 07, 2005
3.945
4.308
3.940
4.201
202,390
+0.31(+8.09%)
Feb 04, 2005
3.827
3.947
3.734
3.886
109,213
+0.06(+1.52%)
Feb 03, 2005
3.620
3.854
3.620
3.828
111,188
+0.22(+6.02%)
Feb 02, 2005
3.452
3.621
3.429
3.611
173,650
+0.31(+9.49%)
Feb 01, 2005
3.356
3.356
3.261
3.298
17,644
+0.02(+0.59%)
Jan 31, 2005
3.330
3.395
3.233
3.279
25,967
-0.03(-0.78%)
Jan 28, 2005
3.455
3.498
3.298
3.304
68,384
-0.19(-5.37%)
Jan 27, 2005
3.464
3.592
3.464
3.492
43,360
-0.13(-3.68%)
Jan 26, 2005
3.461
3.740
3.461
3.625
104,624
+0.00(+0.11%)
Jan 25, 2005
3.447
3.632
3.363
3.621
206,994
+0.39(+12.00%)
Jan 24, 2005
3.266
3.284
3.194
3.233
24,842
+0.02(+0.64%)
Jan 21, 2005
3.188
3.236
3.072
3.213
16,225
+0.06(+2.05%)
Jan 20, 2005
3.266
3.266
2.993
3.148
35,806
-0.02(-0.70%)
Jan 19, 2005
3.252
3.252
3.161
3.170
10,295
+0.01(+0.45%)
Jan 18, 2005
3.169
3.198
3.156
3.156
9,537
-0.04(-1.33%)
Jan 14, 2005
3.136
3.198
3.136
3.198
10,441
-0.00(-0.08%)
Jan 13, 2005
3.190
3.201
3.178
3.201
5,798
+0.00(+0.13%)
Jan 12, 2005
3.101
3.201
3.101
3.197
52,445
+0.00(+0.06%)
Jan 11, 2005
3.183
3.201
3.182
3.195
32,021
-0.02(-0.48%)
Jan 10, 2005
3.266
3.266
3.179
3.210
6,649
+0.01(+0.28%)
Jan 07, 2005
3.233
3.246
3.201
3.201
2,559
-0.06(-1.75%)
Jan 06, 2005
3.259
3.259
3.258
3.258
2,319
+0.06(+1.78%)
Jan 05, 2005
3.249
3.268
3.195
3.201
4,271
-0.03(-1.00%)
Jan 04, 2005
3.233
3.233
3.233
3.233
0
+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
.