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
)
50.35
-1.00 (-1.95%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2006
7.499
7.501
7.207
7.275
85,619
-0.22(-2.98%)
Feb 27, 2006
7.563
7.566
7.469
7.499
108,443
-0.03(-0.38%)
Feb 24, 2006
7.433
7.527
7.316
7.527
79,286
+0.10(+1.38%)
Feb 23, 2006
7.517
7.592
7.178
7.425
117,134
-0.09(-1.22%)
Feb 22, 2006
7.708
7.792
7.435
7.517
214,181
-0.28(-3.54%)
Feb 21, 2006
7.664
7.796
7.624
7.792
201,802
+0.13(+1.69%)
Feb 17, 2006
7.668
7.668
7.499
7.663
90,061
+0.03(+0.44%)
Feb 16, 2006
7.301
7.654
7.200
7.629
122,937
+0.27(+3.65%)
Feb 15, 2006
7.186
7.443
7.166
7.360
299,015
+0.12(+1.62%)
Feb 14, 2006
7.164
7.325
7.164
7.243
136,398
+0.07(+1.03%)
Feb 13, 2006
7.073
7.358
7.073
7.169
254,704
+0.08(+1.15%)
Feb 10, 2006
7.009
7.173
6.727
7.088
250,447
-0.04(-0.51%)
Feb 09, 2006
7.113
7.316
7.032
7.124
261,535
-0.02(-0.31%)
Feb 08, 2006
6.772
7.231
6.709
7.146
260,271
+0.32(+4.72%)
Feb 07, 2006
6.780
6.868
6.644
6.824
161,979
+0.02(+0.27%)
Feb 06, 2006
6.614
6.853
6.614
6.806
85,483
+0.24(+3.64%)
Feb 03, 2006
6.467
6.721
6.407
6.566
108,698
+0.05(+0.69%)
Feb 02, 2006
6.782
6.853
6.467
6.521
266,750
-0.25(-3.65%)
Feb 01, 2006
6.398
6.769
6.324
6.768
291,655
+0.44(+6.91%)
Jan 31, 2006
6.292
6.434
6.260
6.331
254,116
+0.06(+0.93%)
Jan 30, 2006
6.314
6.337
6.224
6.273
48,351
-0.02(-0.27%)
Jan 27, 2006
6.269
6.371
6.177
6.290
68,063
+0.05(+0.83%)
Jan 26, 2006
6.145
6.303
6.118
6.238
96,231
+0.14(+2.27%)
Jan 25, 2006
6.224
6.224
6.000
6.099
211,053
+0.03(+0.51%)
Jan 24, 2006
5.891
6.467
5.891
6.068
238,614
+0.14(+2.45%)
Jan 23, 2006
5.962
5.962
5.867
5.924
94,046
+0.07(+1.24%)
Jan 20, 2006
5.988
5.988
5.829
5.851
73,978
-0.08(-1.33%)
Jan 19, 2006
5.946
5.949
5.886
5.930
106,398
+0.05(+0.88%)
Jan 18, 2006
5.924
5.948
5.827
5.878
76,534
-0.08(-1.37%)
Jan 17, 2006
6.028
6.028
5.902
5.960
75,803
-0.05(-0.78%)
Jan 13, 2006
6.049
6.049
6.005
6.006
39,943
-0.02(-0.30%)
Jan 12, 2006
6.103
6.103
5.977
6.024
141,493
-0.08(-1.33%)
Jan 11, 2006
6.093
6.154
6.041
6.106
106,108
-0.04(-0.59%)
Jan 10, 2006
6.181
6.181
6.101
6.142
180,706
-0.02(-0.38%)
Jan 09, 2006
6.181
6.208
6.118
6.165
235,370
+0.02(+0.25%)
Jan 06, 2006
6.337
6.588
6.106
6.150
948,831
+0.47(+8.24%)
Jan 05, 2006
5.577
5.730
5.520
5.682
60,935
+0.14(+2.47%)
Jan 04, 2006
5.532
5.592
5.479
5.545
87,405
-0.01(-0.21%)
Jan 03, 2006
5.574
5.574
5.459
5.556
78,030
-0.02(-0.28%)
Dec 30, 2005
5.569
5.656
5.554
5.572
55,774
-0.06(-1.12%)
Dec 29, 2005
5.613
5.635
5.510
5.635
56,350
-0.08(-1.31%)
Dec 28, 2005
5.715
5.723
5.643
5.710
115,205
+0.07(+1.19%)
Dec 27, 2005
5.710
5.710
5.608
5.643
23,582
-0.01(-0.21%)
Dec 23, 2005
5.757
5.761
5.626
5.654
116,175
-0.06(-1.02%)
Dec 22, 2005
5.723
5.796
5.664
5.713
212,086
+0.02(+0.30%)
Dec 21, 2005
5.719
5.775
5.669
5.696
315,117
-0.02(-0.41%)
Dec 20, 2005
5.639
5.767
5.590
5.719
149,071
+0.13(+2.31%)
Dec 19, 2005
5.618
5.661
5.558
5.590
147,145
+0.05(+0.86%)
Dec 16, 2005
5.550
5.612
5.472
5.542
228,052
+0.01(+0.16%)
Dec 15, 2005
5.545
5.554
5.476
5.533
109,294
+0.03(+0.56%)
Dec 14, 2005
5.382
5.603
5.366
5.502
137,863
+0.13(+2.33%)
Dec 13, 2005
5.419
5.419
5.309
5.376
96,150
-0.01(-0.19%)
Dec 12, 2005
5.407
5.432
5.309
5.387
222,609
-0.19(-3.45%)
Dec 09, 2005
5.380
5.679
5.374
5.579
535,093
+0.21(+3.95%)
Dec 08, 2005
5.367
5.393
5.303
5.367
82,286
+0.02(+0.36%)
Dec 07, 2005
5.351
5.405
5.323
5.348
62,218
+0.02(+0.36%)
Dec 06, 2005
5.318
5.401
5.242
5.329
167,442
+0.07(+1.35%)
Dec 05, 2005
5.217
5.285
5.216
5.257
149,639
-0.03(-0.64%)
Dec 02, 2005
5.404
5.431
5.232
5.291
163,661
-0.14(-2.55%)
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
.