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
)
48.47
-0.49 (-1.00%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 14, 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 (%)
Feb 27, 2004
2.554
2.554
2.495
2.521
11,211
+0.00(+0.05%)
Feb 26, 2004
2.503
2.521
2.441
2.519
67,267
+0.02(+0.67%)
Feb 25, 2004
2.490
2.503
2.477
2.503
21,262
+0.03(+1.04%)
Feb 24, 2004
2.477
2.496
2.477
2.477
6,958
+0.00(+0.00%)
Feb 23, 2004
2.554
2.554
2.475
2.477
17,783
-0.01(-0.52%)
Feb 20, 2004
2.554
2.554
2.477
2.490
8,505
-0.03(-1.38%)
Feb 19, 2004
2.522
2.541
2.490
2.524
51,030
-0.01(-0.52%)
Feb 18, 2004
2.522
2.538
2.509
2.538
8,118
+0.01(+0.51%)
Feb 17, 2004
2.522
2.526
2.512
2.525
18,556
-0.00(-0.15%)
Feb 13, 2004
2.554
2.554
2.490
2.528
34,020
-0.02(-0.81%)
Feb 12, 2004
2.522
2.549
2.522
2.549
9,278
+0.03(+1.34%)
Feb 11, 2004
2.509
2.522
2.509
2.516
63,401
-0.03(-1.24%)
Feb 10, 2004
2.474
2.554
2.473
2.547
61,468
+0.07(+2.68%)
Feb 09, 2004
2.490
2.490
2.469
2.481
15,850
+0.02(+0.95%)
Feb 06, 2004
2.393
2.532
2.393
2.457
8,118
-0.03(-1.04%)
Feb 05, 2004
2.429
2.532
2.429
2.483
84,277
+0.08(+3.34%)
Feb 04, 2004
2.404
2.415
2.367
2.403
13,530
+0.01(+0.44%)
Feb 03, 2004
2.334
2.430
2.334
2.393
15,463
+0.06(+2.37%)
Feb 02, 2004
2.331
2.356
2.328
2.337
15,077
-0.00(-0.17%)
Jan 30, 2004
2.406
2.416
2.331
2.341
11,597
-0.02(-0.88%)
Jan 29, 2004
2.336
2.376
2.336
2.362
46,778
-0.04(-1.56%)
Jan 28, 2004
2.394
2.443
2.384
2.399
66,107
-0.03(-1.33%)
Jan 27, 2004
2.419
2.457
2.328
2.431
64,174
+0.02(+0.97%)
Jan 26, 2004
2.294
2.408
2.294
2.408
77,705
+0.07(+2.81%)
Jan 23, 2004
2.147
2.373
2.140
2.342
207,988
+0.21(+9.89%)
Jan 22, 2004
2.133
2.147
2.131
2.131
4,252
+0.01(+0.43%)
Jan 21, 2004
2.108
2.128
2.108
2.122
5,412
+0.00(+0.06%)
Jan 20, 2004
2.089
2.128
2.089
2.121
10,824
+0.01(+0.61%)
Jan 16, 2004
2.068
2.108
2.068
2.108
22,809
+0.04(+1.94%)
Jan 15, 2004
2.062
2.069
2.040
2.068
10,592
+0.02(+0.88%)
Jan 14, 2004
2.053
2.069
2.050
2.050
6,854
-0.02(-0.87%)
Jan 13, 2004
2.068
2.069
2.054
2.068
11,597
+0.02(+0.88%)
Jan 12, 2004
2.068
2.068
2.037
2.050
17,203
+0.01(+0.44%)
Jan 09, 2004
2.028
2.041
2.006
2.041
44,141
+0.00(+0.19%)
Jan 08, 2004
2.043
2.050
2.037
2.037
31,024
-0.01(-0.63%)
Jan 07, 2004
2.068
2.069
2.050
2.050
34,213
-0.02(-0.88%)
Jan 06, 2004
2.037
2.069
2.037
2.068
22,809
+0.03(+1.46%)
Jan 05, 2004
2.005
2.060
2.005
2.038
8,505
+0.03(+1.29%)
Jan 02, 2004
2.006
2.068
2.006
2.012
32,860
-0.05(-2.55%)
Dec 31, 2003
2.042
2.069
2.012
2.065
16,623
-0.01(-0.27%)
Dec 30, 2003
2.006
2.076
2.006
2.071
39,239
+0.00(+0.06%)
Dec 29, 2003
2.001
2.075
2.001
2.069
32,156
+0.04(+1.98%)
Dec 26, 2003
2.056
2.055
2.015
2.029
5,798
-0.02(-0.82%)
Dec 24, 2003
2.053
2.053
2.046
2.046
966
-0.01(-0.25%)
Dec 23, 2003
2.054
2.054
2.051
2.051
6,668
+0.07(+3.66%)
Dec 22, 2003
2.050
2.062
1.979
1.979
17,590
-0.08(-3.77%)
Dec 19, 2003
2.056
2.073
2.043
2.056
17,454
+0.02(+0.95%)
Dec 18, 2003
1.940
2.037
1.914
2.037
106,313
+0.06(+3.28%)
Dec 17, 2003
2.125
2.125
1.927
1.972
107,264
-0.06(-3.17%)
Dec 16, 2003
2.134
2.175
2.037
2.037
68,941
-0.14(-6.36%)
Dec 15, 2003
2.197
2.197
2.175
2.175
4,581
-0.01(-0.65%)
Dec 12, 2003
2.199
2.199
2.166
2.190
5,277
+0.02(+0.83%)
Dec 11, 2003
2.172
2.172
2.172
2.172
0
+0.00(+0.00%)
Dec 10, 2003
2.182
2.182
2.172
2.172
5,025
+0.01(+0.60%)
Dec 09, 2003
2.153
2.159
2.153
2.159
5,798
+0.00(+0.06%)
Dec 08, 2003
2.192
2.200
2.157
2.157
25,090
-0.06(-2.57%)
Dec 05, 2003
2.231
2.214
2.199
2.214
23,385
-0.02(-0.75%)
Dec 04, 2003
2.262
2.289
2.231
2.231
47,164
-0.00(-0.06%)
Dec 03, 2003
2.232
2.232
2.231
2.232
6,742
+0.01(+0.35%)
Dec 02, 2003
2.199
2.225
2.187
2.225
23,195
+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
.