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
)
49.92
-1.43 (-2.78%)
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 4, 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 (%)
Oct 31, 2002
1.540
1.540
1.535
1.535
16,836
-0.01(-0.67%)
Oct 30, 2002
1.546
1.549
1.546
1.546
11,211
-0.00(-0.25%)
Oct 29, 2002
1.540
1.551
1.539
1.549
65,334
-0.00(-0.08%)
Oct 28, 2002
1.539
1.551
1.538
1.551
8,891
+0.01(+0.42%)
Oct 25, 2002
1.539
1.544
1.502
1.544
61,082
+0.01(+0.34%)
Oct 24, 2002
1.565
1.573
1.534
1.539
9,664
-0.03(-2.06%)
Oct 23, 2002
1.533
1.587
1.533
1.571
11,597
+0.04(+2.53%)
Oct 22, 2002
1.559
1.559
1.533
1.533
16,236
+0.00(+0.00%)
Oct 21, 2002
1.534
1.602
1.533
1.533
10,438
-0.01(-0.93%)
Oct 18, 2002
1.527
1.565
1.526
1.547
23,775
-0.01(-0.32%)
Oct 17, 2002
1.562
1.579
1.547
1.552
9,664
-0.03(-1.64%)
Oct 16, 2002
1.547
1.578
1.513
1.578
26,288
+0.03(+1.67%)
Oct 15, 2002
1.565
1.601
1.552
1.552
35,566
-0.01(-0.91%)
Oct 14, 2002
1.562
1.566
1.562
1.566
5,798
+0.00(+0.25%)
Oct 11, 2002
1.592
1.655
1.552
1.562
30,154
-0.06(-3.75%)
Oct 10, 2002
1.623
1.643
1.546
1.623
39,819
+0.01(+0.32%)
Oct 09, 2002
1.630
1.648
1.618
1.618
15,077
-0.02(-1.50%)
Oct 08, 2002
1.639
1.643
1.623
1.643
18,556
-0.01(-0.31%)
Oct 07, 2002
1.637
1.648
1.618
1.648
19,329
+0.01(+0.55%)
Oct 04, 2002
1.649
1.649
1.639
1.639
8,118
-0.00(-0.24%)
Oct 03, 2002
1.644
1.644
1.643
1.643
3,092
-0.00(-0.08%)
Oct 02, 2002
1.662
1.662
1.644
1.644
9,278
-0.01(-0.31%)
Oct 01, 2002
1.643
1.650
1.630
1.649
147,292
+0.01(+0.39%)
Sep 30, 2002
1.641
1.643
1.641
1.643
1,159
+0.00(+0.08%)
Sep 27, 2002
1.641
1.641
1.641
1.641
386
-0.00(-0.01%)
Sep 26, 2002
1.641
1.641
1.641
1.641
1,932
-0.00(-0.07%)
Sep 25, 2002
1.640
1.675
1.640
1.643
93,173
+0.00(+0.16%)
Sep 24, 2002
1.640
1.640
1.640
1.640
17,396
-0.01(-0.46%)
Sep 23, 2002
1.648
1.648
1.648
1.648
0
+0.00(+0.00%)
Sep 20, 2002
1.640
1.648
1.640
1.648
7,731
+0.01(+0.47%)
Sep 19, 2002
1.640
1.649
1.640
1.640
64,174
+0.00(+0.00%)
Sep 18, 2002
1.643
1.643
1.640
1.640
19,716
-0.00(-0.24%)
Sep 17, 2002
1.644
1.644
1.644
1.644
386
+0.00(+0.08%)
Sep 16, 2002
1.649
1.671
1.640
1.643
22,809
-0.01(-0.39%)
Sep 13, 2002
1.643
1.655
1.640
1.649
35,953
-0.03(-1.85%)
Sep 12, 2002
1.643
1.680
1.643
1.680
2,319
-0.00(-0.08%)
Sep 11, 2002
1.679
1.681
1.679
1.681
3,479
+0.04(+2.44%)
Sep 10, 2002
1.681
1.681
1.641
1.641
4,252
-0.00(-0.01%)
Sep 09, 2002
1.668
1.668
1.641
1.641
1,546
-0.01(-0.85%)
Sep 06, 2002
1.640
1.667
1.640
1.655
57,216
+0.01(+0.86%)
Sep 05, 2002
1.643
1.643
1.641
1.641
6,572
-0.04(-2.38%)
Sep 04, 2002
1.681
1.681
1.681
1.681
0
+0.00(+0.00%)
Sep 03, 2002
1.668
1.681
1.662
1.681
9,278
+0.01(+0.78%)
Aug 30, 2002
1.643
1.668
1.643
1.668
11,597
+0.03(+1.65%)
Aug 29, 2002
1.643
1.645
1.641
1.641
6,958
-0.00(-0.17%)
Aug 28, 2002
1.643
1.644
1.643
1.644
1,159
-0.02(-1.08%)
Aug 27, 2002
1.676
1.680
1.641
1.662
9,278
+0.00(+0.17%)
Aug 26, 2002
1.649
1.660
1.640
1.659
6,572
+0.01(+0.54%)
Aug 23, 2002
1.661
1.661
1.650
1.650
2,706
-0.01(-0.70%)
Aug 22, 2002
1.693
1.693
1.662
1.662
2,319
-0.02(-1.15%)
Aug 21, 2002
1.681
1.681
1.649
1.681
33,247
+0.01(+0.39%)
Aug 20, 2002
1.675
1.675
1.666
1.675
44,071
-0.01(-0.38%)
Aug 16, 2002
1.655
1.693
1.649
1.681
112,885
+0.00(+0.00%)
Aug 15, 2002
1.640
1.683
1.640
1.681
98,968
+0.03(+2.05%)
Aug 14, 2002
1.641
1.655
1.640
1.648
8,118
+0.01(+0.47%)
Aug 13, 2002
1.641
1.641
1.640
1.640
2,706
-0.01(-0.55%)
Aug 12, 2002
1.649
1.649
1.640
1.649
12,371
-0.03(-1.92%)
Aug 07, 2002
1.681
1.696
1.680
1.681
151,158
+0.00(+0.00%)
Aug 06, 2002
1.698
1.698
1.643
1.681
7,925,198
+0.04(+2.33%)
Aug 05, 2002
1.710
1.710
1.640
1.643
56,056
-0.05(-2.73%)
Aug 02, 2002
1.670
1.701
1.641
1.689
200,642
+0.01(+0.46%)
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
.