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 (%)
Jul 29, 2005
5.354
5.382
5.334
5.382
67,302
+0.03(+0.51%)
Jul 28, 2005
5.432
5.432
5.305
5.354
153,536
-0.05(-0.84%)
Jul 27, 2005
5.444
5.444
5.320
5.400
84,517
-0.02(-0.41%)
Jul 26, 2005
5.432
5.442
5.393
5.422
138,435
+0.02(+0.41%)
Jul 25, 2005
5.389
5.433
5.321
5.400
286,010
+0.08(+1.43%)
Jul 22, 2005
5.096
5.398
5.096
5.323
170,128
+0.18(+3.42%)
Jul 21, 2005
5.210
5.252
5.105
5.148
48,707
-0.04(-0.70%)
Jul 20, 2005
5.136
5.186
5.097
5.184
110,376
+0.04(+0.77%)
Jul 19, 2005
5.238
5.238
5.135
5.144
30,506
-0.03(-0.64%)
Jul 18, 2005
5.206
5.225
5.044
5.177
78,358
+0.00(+0.07%)
Jul 15, 2005
4.915
5.199
4.915
5.173
63,838
+0.17(+3.49%)
Jul 14, 2005
5.126
5.181
4.924
4.999
65,871
-0.16(-3.18%)
Jul 13, 2005
5.060
5.206
4.925
5.163
356,475
+0.13(+2.62%)
Jul 12, 2005
4.978
5.058
4.975
5.031
134,082
-0.03(-0.64%)
Jul 11, 2005
4.915
5.107
4.850
5.063
307,114
+0.20(+4.18%)
Jul 08, 2005
4.684
4.884
4.678
4.860
299,131
+0.12(+2.54%)
Jul 07, 2005
4.419
4.785
4.419
4.740
302,955
+0.28(+6.17%)
Jul 06, 2005
4.494
4.494
4.351
4.465
147,381
-0.02(-0.52%)
Jul 05, 2005
4.653
4.653
4.313
4.488
282,600
-0.25(-5.19%)
Jul 01, 2005
4.611
4.748
4.611
4.734
132,215
+0.10(+2.21%)
Jun 30, 2005
4.606
4.734
4.525
4.631
108,772
-0.02(-0.53%)
Jun 29, 2005
4.527
4.668
4.507
4.656
280,749
+0.13(+2.86%)
Jun 28, 2005
4.463
4.541
4.463
4.527
144,717
+0.04(+0.92%)
Jun 27, 2005
4.449
4.512
4.397
4.485
80,589
+0.03(+0.58%)
Jun 24, 2005
4.374
4.520
4.369
4.459
1,708,564
-0.03(-0.78%)
Jun 23, 2005
4.485
4.494
4.457
4.494
29,833
+0.01(+0.23%)
Jun 22, 2005
4.462
4.488
4.422
4.484
37,082
-0.00(-0.09%)
Jun 21, 2005
4.475
4.500
4.422
4.488
39,950
-0.01(-0.29%)
Jun 20, 2005
4.408
4.501
4.408
4.501
65,284
-0.01(-0.14%)
Jun 17, 2005
4.490
4.527
4.449
4.507
48,884
+0.02(+0.46%)
Jun 16, 2005
4.443
4.514
4.431
4.487
70,990
+0.03(+0.58%)
Jun 15, 2005
4.333
4.488
4.333
4.461
192,949
+0.12(+2.65%)
Jun 14, 2005
4.300
4.383
4.300
4.346
52,283
-0.04(-0.88%)
Jun 13, 2005
4.209
4.401
4.209
4.384
77,972
+0.08(+1.89%)
Jun 10, 2005
4.365
4.393
4.195
4.303
57,765
-0.03(-0.69%)
Jun 09, 2005
4.268
4.340
4.268
4.333
91,027
+0.07(+1.55%)
Jun 08, 2005
4.300
4.300
4.149
4.267
60,471
+0.01(+0.15%)
Jun 07, 2005
4.243
4.265
4.168
4.260
112,348
+0.02(+0.43%)
Jun 06, 2005
4.251
4.317
4.241
4.242
112,936
+0.00(+0.12%)
Jun 03, 2005
4.038
4.242
3.945
4.237
43,144
+0.10(+2.38%)
Jun 02, 2005
4.051
4.240
3.971
4.139
48,080
+0.02(+0.44%)
Jun 01, 2005
4.143
4.242
4.040
4.121
22,948
-0.12(-2.87%)
May 31, 2005
4.242
4.242
4.123
4.242
33,386
+0.10(+2.50%)
May 27, 2005
4.126
4.233
4.106
4.139
38,841
+0.05(+1.20%)
May 26, 2005
3.945
4.126
3.945
4.090
44,222
+0.14(+3.67%)
May 25, 2005
3.912
3.995
3.880
3.945
48,838
+0.03(+0.79%)
May 24, 2005
3.879
3.921
3.867
3.914
20,876
+0.03(+0.87%)
May 23, 2005
3.837
3.880
3.751
3.880
17,157
+0.10(+2.74%)
May 20, 2005
3.803
3.863
3.777
3.777
15,463
-0.08(-2.08%)
May 19, 2005
3.880
3.880
3.777
3.857
27,019
+0.05(+1.22%)
May 18, 2005
3.817
3.830
3.755
3.810
34,793
+0.03(+0.75%)
May 17, 2005
3.809
3.809
3.740
3.782
18,359
+0.01(+0.31%)
May 16, 2005
3.835
3.841
3.717
3.770
42,123
-0.11(-2.83%)
May 13, 2005
4.040
4.040
3.822
3.880
47,261
-0.01(-0.20%)
May 12, 2005
3.831
3.943
3.787
3.888
32,423
+0.08(+2.21%)
May 11, 2005
3.839
3.875
3.751
3.804
31,886
-0.07(-1.87%)
May 10, 2005
3.621
3.880
3.621
3.876
35,242
+0.21(+5.75%)
May 09, 2005
3.766
3.766
3.665
3.665
23,644
-0.10(-2.68%)
May 06, 2005
3.726
3.868
3.652
3.766
35,357
-0.08(-2.15%)
May 05, 2005
3.751
3.879
3.646
3.849
31,932
+0.01(+0.20%)
May 04, 2005
3.718
3.897
3.689
3.841
33,618
+0.00(+0.03%)
May 03, 2005
3.608
3.876
3.550
3.840
19,956
+0.30(+8.36%)
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
.