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 (%)
May 28, 2004
2.262
2.262
2.232
2.232
5,798
-0.03(-1.32%)
May 27, 2004
2.263
2.265
2.262
2.262
4,639
-0.01(-0.34%)
May 26, 2004
2.271
2.271
2.270
2.270
773
+0.03(+1.15%)
May 25, 2004
2.263
2.267
2.244
2.244
5,412
-0.02(-0.86%)
May 24, 2004
2.266
2.266
2.263
2.263
3,092
-0.02(-0.68%)
May 21, 2004
2.280
2.305
2.183
2.279
61,082
+0.11(+4.88%)
May 20, 2004
2.108
2.173
2.082
2.173
32,860
+0.06(+2.82%)
May 19, 2004
2.101
2.113
2.089
2.113
3,479
+0.01(+0.55%)
May 18, 2004
2.107
2.121
2.080
2.102
18,943
-0.01(-0.61%)
May 17, 2004
2.106
2.166
2.106
2.115
16,236
-0.03(-1.21%)
May 14, 2004
2.097
2.160
2.089
2.140
27,448
-0.05(-2.24%)
May 13, 2004
2.186
2.222
2.186
2.190
18,943
-0.01(-0.35%)
May 12, 2004
2.241
2.241
2.197
2.197
17,396
-0.06(-2.64%)
May 11, 2004
2.257
2.257
2.257
2.257
1,932
-0.01(-0.51%)
May 10, 2004
2.283
2.296
2.249
2.269
28,994
-0.08(-3.57%)
May 07, 2004
2.359
2.362
2.344
2.352
9,664
-0.00(-0.17%)
May 06, 2004
2.393
2.437
2.341
2.356
33,247
-0.08(-3.34%)
May 05, 2004
2.437
2.438
2.437
2.438
1,932
+0.00(+0.05%)
May 04, 2004
2.444
2.444
2.425
2.437
4,639
-0.01(-0.37%)
May 03, 2004
2.456
2.457
2.446
2.446
11,597
-0.01(-0.31%)
Apr 30, 2004
2.456
2.456
2.453
2.453
4,252
+0.01(+0.36%)
Apr 29, 2004
2.445
2.456
2.444
2.444
8,891
+0.01(+0.29%)
Apr 28, 2004
2.425
2.457
2.425
2.437
11,984
-0.01(-0.29%)
Apr 27, 2004
2.425
2.444
2.425
2.444
2,706
-0.01(-0.47%)
Apr 26, 2004
2.425
2.456
2.425
2.456
773
+0.03(+1.12%)
Apr 23, 2004
2.431
2.457
2.426
2.429
11,597
-0.00(-0.16%)
Apr 22, 2004
2.456
2.456
2.431
2.433
13,917
+0.01(+0.32%)
Apr 21, 2004
2.456
2.457
2.425
2.425
35,180
-0.03(-1.11%)
Apr 20, 2004
2.444
2.456
2.444
2.452
6,185
+0.01(+0.32%)
Apr 19, 2004
2.469
2.469
2.444
2.444
8,891
-0.05(-1.92%)
Apr 16, 2004
2.451
2.494
2.451
2.492
13,144
+0.01(+0.47%)
Apr 15, 2004
2.554
2.554
2.477
2.481
29,767
-0.05(-1.89%)
Apr 14, 2004
2.517
2.541
2.513
2.528
18,169
+0.01(+0.21%)
Apr 13, 2004
2.478
2.523
2.477
2.523
35,180
+0.00(+0.15%)
Apr 12, 2004
2.490
2.519
2.490
2.519
5,025
+0.01(+0.57%)
Apr 08, 2004
2.510
2.510
2.477
2.505
8,891
+0.05(+1.95%)
Apr 07, 2004
2.522
2.523
2.457
2.457
5,412
-0.08(-2.96%)
Apr 06, 2004
2.522
2.534
2.522
2.532
7,731
+0.02(+0.67%)
Apr 05, 2004
2.491
2.516
2.491
2.516
2,706
+0.01(+0.31%)
Apr 02, 2004
2.503
2.518
2.477
2.508
4,639
+0.01(+0.26%)
Apr 01, 2004
2.431
2.501
2.431
2.501
4,639
+0.07(+2.87%)
Mar 31, 2004
2.433
2.433
2.431
2.431
6,185
+0.01(+0.27%)
Mar 30, 2004
2.425
2.425
2.425
2.425
773
-0.06(-2.29%)
Mar 29, 2004
2.482
2.482
2.482
2.482
2,319
+0.01(+0.52%)
Mar 26, 2004
2.472
2.480
2.457
2.469
20,489
-0.00(-0.05%)
Mar 25, 2004
2.518
2.554
2.465
2.470
33,633
-0.05(-1.95%)
Mar 24, 2004
2.587
2.587
2.519
2.519
10,051
-0.03(-1.07%)
Mar 23, 2004
2.521
2.547
2.519
2.547
5,798
+0.03(+1.03%)
Mar 22, 2004
2.536
2.574
2.521
2.521
18,556
-0.04(-1.57%)
Mar 19, 2004
2.587
2.587
2.521
2.561
15,850
-0.01(-0.30%)
Mar 18, 2004
2.572
2.576
2.519
2.569
9,278
+0.01(+0.30%)
Mar 17, 2004
2.587
2.587
2.528
2.561
32,087
+0.04(+1.59%)
Mar 16, 2004
2.522
2.523
2.521
2.521
11,984
-0.04(-1.41%)
Mar 15, 2004
2.587
2.587
2.557
2.557
1,546
+0.04(+1.63%)
Mar 12, 2004
2.587
2.587
2.503
2.516
13,917
-0.03(-1.01%)
Mar 11, 2004
2.522
2.543
2.522
2.541
6,185
-0.01(-0.46%)
Mar 10, 2004
2.562
2.563
2.553
2.553
6,958
-0.03(-1.25%)
Mar 09, 2004
2.580
2.587
2.550
2.585
31,314
+0.03(+1.11%)
Mar 08, 2004
2.549
2.557
2.549
2.557
4,252
+0.01(+0.51%)
Mar 05, 2004
2.522
2.583
2.522
2.544
95,875
-0.02(-0.66%)
Mar 04, 2004
2.522
2.580
2.522
2.561
51,803
+0.01(+0.30%)
Mar 03, 2004
2.541
2.554
2.541
2.553
15,077
+0.01(+0.36%)
Mar 02, 2004
2.523
2.547
2.523
2.544
28,994
+0.02(+0.82%)
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
.