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
)
52.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 28, 2002
1.662
1.778
1.662
1.759
71,520
+0.08(+4.62%)
Jun 27, 2002
1.618
1.681
1.618
1.681
69,973
+0.05(+2.77%)
Jun 26, 2002
1.655
1.655
1.591
1.636
101,674
-0.01(-0.39%)
Jun 25, 2002
1.649
1.681
1.636
1.643
30,154
-0.06(-3.42%)
Jun 21, 2002
1.701
1.712
1.701
1.701
196,390
-0.01(-0.75%)
Jun 20, 2002
1.714
1.720
1.707
1.714
51,803
+0.00(+0.00%)
Jun 19, 2002
1.714
1.740
1.707
1.714
166,235
+0.01(+0.38%)
Jun 18, 2002
1.683
1.740
1.677
1.707
209,921
+0.02(+0.92%)
Jun 17, 2002
1.680
1.692
1.670
1.692
167,395
+0.02(+1.40%)
Jun 14, 2002
1.657
1.675
1.657
1.668
56,056
+0.01(+0.47%)
Jun 12, 2002
1.675
1.694
1.631
1.661
49,484
+0.00(+0.16%)
Jun 11, 2002
1.615
1.679
1.591
1.658
133,375
+0.06(+3.81%)
Jun 10, 2002
1.618
1.680
1.591
1.597
88,916
-0.03(-1.98%)
Jun 07, 2002
1.649
1.701
1.617
1.630
155,797
-0.07(-4.18%)
Jun 06, 2002
1.660
1.707
1.649
1.701
204,122
+0.05(+3.14%)
Jun 05, 2002
1.655
1.655
1.643
1.649
12,371
+0.02(+1.27%)
May 31, 2002
1.610
1.630
1.591
1.628
42,525
+0.08(+5.00%)
May 28, 2002
1.518
1.584
1.518
1.551
108,633
+0.00(+0.00%)
May 27, 2002
1.551
1.552
1.513
1.551
54,509
+0.00(+0.00%)
May 24, 2002
1.551
1.552
1.513
1.551
54,509
+0.00(+0.00%)
May 23, 2002
1.526
1.551
1.514
1.551
38,659
+0.01(+0.34%)
May 22, 2002
1.539
1.551
1.526
1.546
41,752
+0.01(+0.42%)
May 21, 2002
1.520
1.538
1.520
1.539
25,901
+0.02(+1.28%)
May 20, 2002
1.502
1.535
1.502
1.520
18,169
-0.01(-0.93%)
May 17, 2002
1.504
1.535
1.502
1.534
13,144
+0.02(+1.37%)
May 16, 2002
1.485
1.517
1.485
1.513
28,994
+0.04(+2.54%)
May 15, 2002
1.476
1.499
1.449
1.476
26,675
-0.00(-0.03%)
May 14, 2002
1.545
1.545
1.423
1.476
76,159
-0.07(-4.25%)
May 13, 2002
1.487
1.551
1.487
1.542
34,793
+0.02(+1.45%)
May 10, 2002
1.485
1.520
1.485
1.520
78,478
+0.01(+0.44%)
May 09, 2002
1.456
1.513
1.456
1.513
12,757
+0.03(+1.73%)
May 08, 2002
1.487
1.502
1.464
1.487
46,004
-0.02(-1.27%)
May 07, 2002
1.481
1.513
1.455
1.506
82,344
+0.02(+1.46%)
May 06, 2002
1.403
1.487
1.371
1.485
154,638
+0.09(+6.30%)
May 03, 2002
1.390
1.397
1.377
1.397
45,231
+0.01(+0.47%)
May 02, 2002
1.396
1.396
1.371
1.390
177,447
+0.01(+0.47%)
May 01, 2002
1.384
1.384
1.358
1.384
172,421
+0.01(+0.46%)
Apr 30, 2002
1.359
1.384
1.359
1.377
102,061
+0.01(+0.95%)
Apr 29, 2002
1.335
1.384
1.326
1.364
64,174
-0.01(-0.66%)
Apr 26, 2002
1.371
1.374
1.352
1.374
160,050
+0.00(+0.19%)
Apr 25, 2002
1.358
1.371
1.358
1.371
178,220
+0.01(+0.95%)
Apr 24, 2002
1.358
1.423
1.346
1.358
137,627
+0.01(+0.48%)
Apr 23, 2002
1.335
1.358
1.335
1.352
8,118
+0.01(+0.48%)
Apr 22, 2002
1.333
1.345
1.333
1.345
14,304
+0.01(+0.49%)
Apr 19, 2002
1.339
1.339
1.339
1.339
773
+0.01(+0.38%)
Apr 18, 2002
1.332
1.333
1.332
1.333
1,546
-0.00(-0.01%)
Apr 17, 2002
1.333
1.334
1.333
1.334
8,118
-0.01(-0.38%)
Apr 16, 2002
1.335
1.339
1.333
1.339
16,623
+0.00(+0.00%)
Apr 15, 2002
1.339
1.345
1.339
1.339
26,675
+0.00(+0.00%)
Apr 12, 2002
1.339
1.339
1.339
1.339
8,505
+0.00(+0.00%)
Apr 11, 2002
1.339
1.339
1.339
1.339
1,932
+0.01(+0.48%)
Apr 10, 2002
1.332
1.332
1.332
1.332
16,623
+0.00(+0.01%)
Apr 09, 2002
1.326
1.332
1.326
1.332
5,798
+0.01(+0.39%)
Apr 08, 2002
1.328
1.329
1.327
1.327
3,865
-0.01(-0.87%)
Apr 05, 2002
1.334
1.341
1.334
1.339
9,664
+0.01(+0.78%)
Apr 04, 2002
1.328
1.328
1.328
1.328
49,097
+0.01(+0.69%)
Apr 03, 2002
1.335
1.335
1.319
1.319
12,371
-0.01(-0.97%)
Apr 02, 2002
1.309
1.336
1.309
1.332
66,494
+0.01(+0.98%)
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
.