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
)
49.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2002
1.630
1.675
1.630
1.675
34,406
+0.04(+2.28%)
Jul 30, 2002
1.675
1.681
1.637
1.637
11,984
+0.00(+0.09%)
Jul 29, 2002
1.668
1.680
1.636
1.636
19,329
-0.02(-1.17%)
Jul 26, 2002
1.655
1.655
1.655
1.655
773
+0.00(+0.00%)
Jul 25, 2002
1.677
1.677
1.617
1.655
14,690
-0.02(-1.39%)
Jul 24, 2002
1.539
1.679
1.539
1.679
68,813
+0.14(+9.07%)
Jul 23, 2002
1.552
1.552
1.539
1.539
9,664
-0.09(-5.55%)
Jul 22, 2002
1.641
1.641
1.552
1.630
24,742
-0.01(-0.40%)
Jul 19, 2002
1.635
1.641
1.552
1.636
26,675
+0.01(+0.32%)
Jul 17, 2002
1.612
1.643
1.578
1.631
74,612
-0.04(-2.63%)
Jul 12, 2002
1.681
1.681
1.643
1.675
13,530
-0.01(-0.40%)
Jul 11, 2002
1.706
1.706
1.676
1.682
109,792
-0.05(-2.97%)
Jul 10, 2002
1.720
1.733
1.720
1.733
55,669
+0.03(+1.67%)
Jul 09, 2002
1.714
1.714
1.705
1.705
106,700
-0.00(-0.15%)
Jul 08, 2002
1.689
1.707
1.689
1.707
133,375
+0.02(+1.07%)
Jul 05, 2002
1.689
1.714
1.689
1.689
5,412
-0.01(-0.46%)
Jul 04, 2002
1.705
1.714
1.688
1.697
28,221
+0.00(+0.00%)
Jul 03, 2002
1.705
1.714
1.688
1.697
28,221
+0.01(+0.46%)
Jul 02, 2002
1.706
1.706
1.688
1.689
39,819
-0.02(-0.91%)
Jul 01, 2002
1.746
1.759
1.688
1.705
54,509
-0.05(-3.09%)
Jun 28, 2002
1.662
1.778
1.662
1.759
71,520
+0.08(+4.62%)
Jun 27, 2002
1.618
1.681
1.618
1.681
69,973
+0.05(+2.77%)
Jun 26, 2002
1.655
1.655
1.591
1.636
101,674
-0.01(-0.39%)
Jun 25, 2002
1.649
1.681
1.636
1.643
30,154
-0.06(-3.42%)
Jun 21, 2002
1.701
1.712
1.701
1.701
196,390
-0.01(-0.75%)
Jun 20, 2002
1.714
1.720
1.707
1.714
51,803
+0.00(+0.00%)
Jun 19, 2002
1.714
1.740
1.707
1.714
166,235
+0.01(+0.38%)
Jun 18, 2002
1.683
1.740
1.677
1.707
209,921
+0.02(+0.92%)
Jun 17, 2002
1.680
1.692
1.670
1.692
167,395
+0.02(+1.40%)
Jun 14, 2002
1.657
1.675
1.657
1.668
56,056
+0.01(+0.47%)
Jun 12, 2002
1.675
1.694
1.631
1.661
49,484
+0.00(+0.16%)
Jun 11, 2002
1.615
1.679
1.591
1.658
133,375
+0.06(+3.81%)
Jun 10, 2002
1.618
1.680
1.591
1.597
88,916
-0.03(-1.98%)
Jun 07, 2002
1.649
1.701
1.617
1.630
155,797
-0.07(-4.18%)
Jun 06, 2002
1.660
1.707
1.649
1.701
204,122
+0.05(+3.14%)
Jun 05, 2002
1.655
1.655
1.643
1.649
12,371
+0.02(+1.27%)
May 31, 2002
1.610
1.630
1.591
1.628
42,525
+0.08(+5.00%)
May 28, 2002
1.518
1.584
1.518
1.551
108,633
+0.00(+0.00%)
May 27, 2002
1.551
1.552
1.513
1.551
54,509
+0.00(+0.00%)
May 24, 2002
1.551
1.552
1.513
1.551
54,509
+0.00(+0.00%)
May 23, 2002
1.526
1.551
1.514
1.551
38,659
+0.01(+0.34%)
May 22, 2002
1.539
1.551
1.526
1.546
41,752
+0.01(+0.42%)
May 21, 2002
1.520
1.538
1.520
1.539
25,901
+0.02(+1.28%)
May 20, 2002
1.502
1.535
1.502
1.520
18,169
-0.01(-0.93%)
May 17, 2002
1.504
1.535
1.502
1.534
13,144
+0.02(+1.37%)
May 16, 2002
1.485
1.517
1.485
1.513
28,994
+0.04(+2.54%)
May 15, 2002
1.476
1.499
1.449
1.476
26,675
-0.00(-0.03%)
May 14, 2002
1.545
1.545
1.423
1.476
76,159
-0.07(-4.25%)
May 13, 2002
1.487
1.551
1.487
1.542
34,793
+0.02(+1.45%)
May 10, 2002
1.485
1.520
1.485
1.520
78,478
+0.01(+0.44%)
May 09, 2002
1.456
1.513
1.456
1.513
12,757
+0.03(+1.73%)
May 08, 2002
1.487
1.502
1.464
1.487
46,004
-0.02(-1.27%)
May 07, 2002
1.481
1.513
1.455
1.506
82,344
+0.02(+1.46%)
May 06, 2002
1.403
1.487
1.371
1.485
154,638
+0.09(+6.30%)
May 03, 2002
1.390
1.397
1.377
1.397
45,231
+0.01(+0.47%)
May 02, 2002
1.396
1.396
1.371
1.390
177,447
+0.01(+0.47%)
May 01, 2002
1.384
1.384
1.358
1.384
172,421
+0.01(+0.46%)
Apr 30, 2002
1.359
1.384
1.359
1.377
102,061
+0.01(+0.95%)
Apr 29, 2002
1.335
1.384
1.326
1.364
64,174
-0.01(-0.66%)
Apr 26, 2002
1.371
1.374
1.352
1.374
160,050
+0.00(+0.19%)
Apr 25, 2002
1.358
1.371
1.358
1.371
178,220
+0.01(+0.95%)
Apr 24, 2002
1.358
1.423
1.346
1.358
137,627
+0.01(+0.48%)
Apr 23, 2002
1.335
1.358
1.335
1.352
8,118
+0.01(+0.48%)
Apr 22, 2002
1.333
1.345
1.333
1.345
14,304
+0.01(+0.49%)
Apr 19, 2002
1.339
1.339
1.339
1.339
773
+0.01(+0.38%)
Apr 18, 2002
1.332
1.333
1.332
1.333
1,546
-0.00(-0.01%)
Apr 17, 2002
1.333
1.334
1.333
1.334
8,118
-0.01(-0.38%)
Apr 16, 2002
1.335
1.339
1.333
1.339
16,623
+0.00(+0.00%)
Apr 15, 2002
1.339
1.345
1.339
1.339
26,675
+0.00(+0.00%)
Apr 12, 2002
1.339
1.339
1.339
1.339
8,505
+0.00(+0.00%)
Apr 11, 2002
1.339
1.339
1.339
1.339
1,932
+0.01(+0.48%)
Apr 10, 2002
1.332
1.332
1.332
1.332
16,623
+0.00(+0.01%)
Apr 09, 2002
1.326
1.332
1.326
1.332
5,798
+0.01(+0.39%)
Apr 08, 2002
1.328
1.329
1.327
1.327
3,865
-0.01(-0.87%)
Apr 05, 2002
1.334
1.341
1.334
1.339
9,664
+0.01(+0.78%)
Apr 04, 2002
1.328
1.328
1.328
1.328
49,097
+0.01(+0.69%)
Apr 03, 2002
1.335
1.335
1.319
1.319
12,371
-0.01(-0.97%)
Apr 02, 2002
1.309
1.336
1.309
1.332
66,494
+0.01(+0.98%)
Apr 01, 2002
1.326
1.326
1.319
1.319
3,865
-0.00(-0.10%)
Mar 29, 2002
1.323
1.326
1.321
1.321
24,742
+0.00(+0.00%)
Mar 28, 2002
1.323
1.326
1.321
1.321
24,742
-0.01(-0.66%)
Mar 27, 2002
1.329
1.329
1.329
1.329
773
+0.00(+0.17%)
Mar 26, 2002
1.323
1.327
1.323
1.327
6,185
+0.00(+0.29%)
Mar 25, 2002
1.317
1.331
1.317
1.323
5,798
+0.00(+0.29%)
Mar 22, 2002
1.321
1.321
1.314
1.319
39,046
-0.01(-0.49%)
Mar 21, 2002
1.313
1.332
1.313
1.326
28,994
+0.00(+0.02%)
Mar 20, 2002
1.319
1.331
1.313
1.325
28,221
-0.00(-0.02%)
Mar 19, 2002
1.321
1.333
1.309
1.326
117,911
-0.02(-1.44%)
Mar 18, 2002
1.345
1.345
1.345
1.345
0
+0.00(+0.00%)
Mar 15, 2002
1.333
1.345
1.333
1.345
39,819
+0.01(+0.73%)
Mar 14, 2002
1.332
1.335
1.332
1.335
1,546
+0.03(+2.23%)
Mar 13, 2002
1.332
1.332
1.306
1.306
2,319
-0.01(-0.49%)
Mar 12, 2002
1.322
1.327
1.266
1.313
53,736
-0.01(-0.69%)
Mar 11, 2002
1.322
1.322
1.322
1.322
386
-0.02(-1.24%)
Mar 08, 2002
1.332
1.338
1.332
1.338
3,865
+0.02(+1.15%)
Mar 07, 2002
1.326
1.332
1.323
1.323
23,582
-0.01(-0.68%)
Mar 06, 2002
1.309
1.332
1.309
1.332
13,530
+0.01(+0.98%)
Mar 05, 2002
1.319
1.332
1.319
1.319
3,092
+0.00(+0.00%)
Mar 04, 2002
1.319
1.319
1.319
1.319
1,546
-0.01(-0.68%)
Mar 01, 2002
1.326
1.328
1.324
1.328
6,572
+0.02(+1.56%)
Feb 28, 2002
1.331
1.332
1.306
1.308
8,505
-0.02(-1.35%)
Feb 27, 2002
1.318
1.331
1.318
1.326
76,159
+0.01(+0.49%)
Feb 26, 2002
1.306
1.319
1.306
1.319
6,572
+0.01(+0.99%)
Feb 25, 2002
1.306
1.318
1.306
1.306
10,051
+0.01(+0.50%)
Feb 22, 2002
1.297
1.300
1.297
1.300
1,932
+0.00(+0.20%)
Feb 21, 2002
1.297
1.297
1.297
1.297
1,159
-0.02(-1.57%)
Feb 20, 2002
1.317
1.318
1.306
1.318
6,185
+0.00(+0.00%)
Feb 19, 2002
1.317
1.319
1.313
1.318
16,623
-0.00(-0.10%)
Feb 18, 2002
1.288
1.319
1.287
1.319
50,257
+0.00(+0.00%)
Feb 15, 2002
1.288
1.319
1.287
1.319
50,257
+0.01(+0.99%)
Feb 14, 2002
1.293
1.306
1.293
1.306
32,087
+0.01(+0.60%)
Feb 13, 2002
1.293
1.299
1.293
1.299
79,251
-0.02(-1.57%)
Feb 12, 2002
1.293
1.319
1.280
1.319
85,824
+0.03(+2.00%)
Feb 11, 2002
1.306
1.306
1.287
1.293
78,865
+0.00(+0.00%)
Feb 08, 2002
1.293
1.293
1.288
1.293
95,102
+0.00(+0.00%)
Feb 07, 2002
1.297
1.300
1.293
1.293
22,035
+0.01(+0.50%)
Feb 06, 2002
1.280
1.306
1.280
1.287
44,458
+0.01(+0.50%)
Feb 05, 2002
1.287
1.306
1.281
1.281
9,278
-0.01(-0.99%)
Feb 04, 2002
1.287
1.293
1.222
1.293
30,927
+0.00(+0.00%)
Feb 01, 2002
1.304
1.306
1.287
1.293
51,417
-0.01(-0.99%)
Jan 31, 2002
1.280
1.306
1.280
1.306
71,520
+0.04(+3.06%)
Jan 30, 2002
1.267
1.267
1.267
1.267
773
-0.01(-1.01%)
Jan 29, 2002
1.292
1.292
1.274
1.280
34,406
-0.01(-0.50%)
Jan 28, 2002
1.283
1.287
1.274
1.287
21,649
+0.02(+1.43%)
Jan 25, 2002
1.269
1.269
1.261
1.269
51,030
+0.00(+0.00%)
Jan 24, 2002
1.269
1.269
1.269
1.269
0
+0.00(+0.00%)
Jan 23, 2002
1.270
1.270
1.269
1.269
17,783
+0.00(+0.00%)
Jan 22, 2002
1.263
1.280
1.263
1.269
21,649
-0.01(-0.41%)
Jan 21, 2002
1.261
1.279
1.256
1.274
20,102
+0.00(+0.00%)
Jan 18, 2002
1.261
1.279
1.256
1.274
20,102
+0.00(+0.00%)
Jan 17, 2002
1.271
1.274
1.255
1.274
8,118
+0.01(+1.03%)
Jan 16, 2002
1.261
1.271
1.261
1.261
52,190
+0.01(+0.51%)
Jan 15, 2002
1.269
1.270
1.209
1.255
92,396
-0.01(-1.12%)
Jan 14, 2002
1.269
1.269
1.269
1.269
1,159
+0.00(+0.10%)
Jan 11, 2002
1.268
1.268
1.267
1.267
1,546
+0.00(+0.00%)
Jan 10, 2002
1.284
1.284
1.267
1.267
3,865
-0.03(-2.00%)
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
.