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
)
51.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Nov 28, 2003
2.115
2.172
2.115
2.172
2,048
+0.05(+2.32%)
Nov 26, 2003
2.111
2.143
2.108
2.122
5,798
-0.05(-2.26%)
Nov 25, 2003
2.090
2.187
2.076
2.172
25,534
+0.06(+2.63%)
Nov 24, 2003
2.134
2.140
2.116
2.116
3,645
+0.00(+0.18%)
Nov 21, 2003
2.112
2.112
2.112
2.112
0
+0.00(+0.00%)
Nov 20, 2003
2.122
2.128
2.112
2.112
15,371
-0.00(-0.19%)
Nov 19, 2003
2.164
2.164
2.104
2.116
9,363
-0.01(-0.24%)
Nov 18, 2003
2.138
2.138
2.095
2.121
54,509
-0.03(-1.26%)
Nov 17, 2003
2.138
2.148
2.138
2.148
2,713
-0.00(-0.18%)
Nov 14, 2003
2.191
2.191
2.084
2.152
17,010
+0.02(+0.79%)
Nov 13, 2003
2.103
2.135
2.102
2.135
25,901
+0.02(+1.11%)
Nov 12, 2003
2.097
2.112
2.097
2.112
3,092
-0.01(-0.43%)
Nov 11, 2003
2.069
2.121
2.050
2.121
38,775
+0.04(+1.86%)
Nov 10, 2003
2.087
2.087
2.067
2.082
22,778
+0.00(+0.19%)
Nov 07, 2003
2.069
2.087
2.047
2.078
8,640
-0.01(-0.43%)
Nov 06, 2003
2.069
2.087
2.068
2.087
15,057
-0.00(-0.06%)
Nov 05, 2003
2.071
2.089
2.069
2.089
9,846
+0.01(+0.31%)
Nov 04, 2003
2.116
2.116
2.069
2.082
12,757
+0.02(+0.81%)
Nov 03, 2003
2.080
2.117
2.065
2.065
19,685
-0.01(-0.68%)
Oct 31, 2003
2.090
2.097
2.069
2.080
31,314
-0.02(-0.80%)
Oct 30, 2003
2.100
2.097
2.097
2.097
1,159
-0.00(-0.18%)
Oct 29, 2003
2.064
2.106
2.064
2.100
48,710
+0.01(+0.25%)
Oct 28, 2003
2.094
2.095
2.089
2.095
14,690
+0.01(+0.31%)
Oct 27, 2003
2.064
2.089
2.064
2.089
28,221
+0.02(+0.87%)
Oct 24, 2003
2.106
2.106
2.071
2.071
47,164
-0.03(-1.66%)
Oct 23, 2003
2.095
2.106
2.005
2.106
92,396
+0.02(+1.12%)
Oct 22, 2003
2.082
2.102
2.053
2.082
21,262
+0.01(+0.31%)
Oct 21, 2003
2.053
2.085
2.053
2.076
29,895
+0.01(+0.38%)
Oct 20, 2003
2.060
2.069
2.037
2.068
6,958
-0.00(-0.06%)
Oct 17, 2003
2.037
2.069
2.005
2.069
15,463
-0.01(-0.62%)
Oct 16, 2003
2.069
2.069
2.069
2.082
16,236
+0.01(+0.62%)
Oct 15, 2003
2.064
2.082
2.059
2.069
35,953
+0.03(+1.27%)
Oct 14, 2003
2.032
2.043
2.031
2.043
5,025
+0.00(+0.00%)
Oct 13, 2003
2.045
2.045
2.043
2.043
5,992
+0.01(+0.44%)
Oct 10, 2003
2.043
2.056
2.032
2.034
8,891
-0.03(-1.37%)
Oct 09, 2003
2.047
2.064
2.031
2.063
18,030
+0.02(+1.14%)
Oct 08, 2003
2.042
2.062
2.028
2.040
34,793
-0.00(-0.13%)
Oct 07, 2003
2.007
2.042
1.972
2.042
43,298
+0.02(+1.22%)
Oct 06, 2003
1.953
2.018
1.953
2.018
26,288
+0.01(+0.58%)
Oct 03, 2003
1.956
2.006
1.956
2.006
117,652
+0.03(+1.77%)
Oct 02, 2003
1.972
1.979
1.954
1.971
44,458
+0.02(+0.86%)
Oct 01, 2003
1.972
1.972
1.954
1.954
22,035
-0.02(-0.85%)
Sep 30, 2003
1.972
1.972
1.971
1.971
1,546
-0.01(-0.65%)
Sep 29, 2003
1.843
1.985
1.843
1.984
26,675
+0.03(+1.79%)
Sep 26, 2003
1.972
1.972
1.949
1.949
30,440
-0.02(-1.10%)
Sep 25, 2003
1.972
1.974
1.958
1.971
87,757
-0.00(-0.09%)
Sep 24, 2003
1.962
1.972
1.967
1.972
18,169
+0.01(+0.53%)
Sep 23, 2003
1.967
1.972
1.962
1.962
15,463
+0.00(+0.13%)
Sep 22, 2003
1.972
1.972
1.895
1.959
164,689
-0.02(-1.11%)
Sep 19, 2003
1.966
1.981
1.946
1.981
17,010
+0.02(+0.93%)
Sep 18, 2003
1.945
1.963
1.891
1.963
29,381
+0.04(+1.88%)
Sep 17, 2003
1.851
1.941
1.851
1.927
39,490
+0.02(+0.81%)
Sep 16, 2003
1.837
1.919
1.837
1.912
33,247
+0.06(+3.28%)
Sep 15, 2003
1.860
1.865
1.849
1.851
6,958
-0.01(-0.42%)
Sep 12, 2003
1.860
1.886
1.851
1.859
30,541
+0.01(+0.42%)
Sep 11, 2003
1.824
1.861
1.824
1.851
22,422
+0.01(+0.77%)
Sep 10, 2003
1.820
1.849
1.811
1.837
20,876
+0.02(+0.92%)
Sep 09, 2003
1.811
1.833
1.811
1.820
30,541
+0.01(+0.28%)
Sep 08, 2003
1.736
1.843
1.736
1.815
67,267
+0.08(+4.70%)
Sep 05, 2003
1.746
1.754
1.733
1.733
27,061
-0.01(-0.59%)
Sep 04, 2003
1.746
1.746
1.738
1.743
9,278
-0.00(-0.07%)
Sep 03, 2003
1.721
1.746
1.721
1.745
45,618
+0.01(+0.45%)
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
.