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
)
49.95
-1.40 (-2.72%)
Streaming Delayed Price
Updated: 3:17 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 (%)
Jun 30, 2009
15.58
16.05
15.34
15.49
1,009,848
+0.02(+0.10%)
Jun 29, 2009
15.69
15.93
15.35
15.47
587,551
-0.17(-1.06%)
Jun 26, 2009
15.49
15.74
15.07
15.64
833,201
+0.14(+0.94%)
Jun 25, 2009
15.26
15.56
14.81
15.49
534,923
+0.57(+3.85%)
Jun 24, 2009
14.59
15.56
14.49
14.92
651,134
+0.32(+2.16%)
Jun 23, 2009
14.77
14.98
14.30
14.60
665,654
-0.11(-0.77%)
Jun 22, 2009
14.75
14.97
14.33
14.72
927,603
-0.08(-0.56%)
Jun 19, 2009
14.85
15.25
14.61
14.80
556,318
+0.22(+1.53%)
Jun 18, 2009
14.88
15.07
14.44
14.58
720,288
-0.36(-2.42%)
Jun 17, 2009
15.11
15.34
14.52
14.94
448,852
-0.08(-0.55%)
Jun 16, 2009
15.11
15.59
14.73
15.02
722,695
+0.11(+0.73%)
Jun 15, 2009
14.91
15.02
14.35
14.91
709,937
-0.50(-3.22%)
Jun 12, 2009
14.76
15.85
14.56
15.41
794,479
-0.47(-2.96%)
Jun 11, 2009
15.76
16.22
15.60
15.88
494,936
+0.11(+0.72%)
Jun 10, 2009
16.30
16.39
15.31
15.77
714,762
-0.42(-2.62%)
Jun 09, 2009
15.26
16.49
15.14
16.19
1,185,196
+1.13(+7.49%)
Jun 08, 2009
15.07
15.55
14.80
15.06
723,448
-0.48(-3.09%)
Jun 05, 2009
14.90
15.94
14.77
15.55
1,401,453
+0.95(+6.48%)
Jun 04, 2009
14.21
14.80
13.99
14.60
811,528
+0.88(+6.45%)
Jun 03, 2009
13.94
13.94
13.32
13.71
652,417
-0.17(-1.23%)
Jun 02, 2009
13.42
13.94
13.20
13.89
523,981
+0.43(+3.23%)
Jun 01, 2009
13.21
13.63
12.73
13.45
642,899
+0.47(+3.59%)
May 29, 2009
12.71
13.14
12.64
12.99
471,425
+0.35(+2.74%)
May 28, 2009
12.88
12.88
11.90
12.64
755,464
-0.08(-0.65%)
May 27, 2009
12.99
13.56
12.55
12.72
840,320
-0.19(-1.44%)
May 26, 2009
12.24
13.16
12.15
12.91
877,431
+0.83(+6.90%)
May 22, 2009
11.57
12.49
11.49
12.07
530,822
+0.59(+5.14%)
May 21, 2009
11.68
11.74
11.32
11.48
628,939
-0.28(-2.42%)
May 20, 2009
11.70
12.52
11.70
11.77
716,754
+0.07(+0.57%)
May 19, 2009
11.80
11.99
11.48
11.70
703,456
-0.13(-1.09%)
May 18, 2009
11.38
11.88
11.29
11.83
648,433
+0.81(+7.32%)
May 15, 2009
10.79
11.71
10.69
11.02
728,260
+0.22(+2.06%)
May 14, 2009
10.25
11.18
10.19
10.80
534,689
+0.56(+5.51%)
May 13, 2009
10.65
10.79
9.995
10.24
735,085
-0.50(-4.67%)
May 12, 2009
10.81
11.03
10.65
10.74
689,741
-0.07(-0.67%)
May 11, 2009
11.00
11.16
10.48
10.81
606,979
-0.31(-2.79%)
May 08, 2009
10.34
11.21
9.959
11.12
1,036,049
+0.95(+9.30%)
May 07, 2009
10.15
10.67
9.716
10.18
1,765,796
+1.12(+12.40%)
May 06, 2009
9.281
9.379
8.981
9.053
726,199
-0.07(-0.79%)
May 05, 2009
9.302
9.447
9.038
9.126
736,473
-0.13(-1.40%)
May 04, 2009
8.572
9.396
8.567
9.255
587,266
+0.69(+8.03%)
May 01, 2009
8.314
8.640
8.277
8.567
354,900
+0.25(+3.05%)
Apr 30, 2009
8.402
8.572
8.195
8.314
518,740
-0.01(-0.06%)
Apr 29, 2009
8.096
8.433
8.081
8.319
349,481
+0.29(+3.61%)
Apr 28, 2009
8.096
8.205
7.853
8.029
727,136
-0.16(-1.90%)
Apr 27, 2009
8.189
8.453
8.050
8.184
428,739
-0.11(-1.31%)
Apr 24, 2009
8.252
8.484
8.081
8.293
463,772
+0.13(+1.58%)
Apr 23, 2009
8.484
8.619
8.060
8.164
699,273
-0.21(-2.53%)
Apr 22, 2009
7.657
8.671
7.657
8.376
1,192,962
+1.08(+14.82%)
Apr 21, 2009
6.963
7.354
6.932
7.294
368,427
+0.33(+4.75%)
Apr 20, 2009
7.207
7.300
6.850
6.963
364,441
-0.37(-5.08%)
Apr 17, 2009
7.605
7.605
7.088
7.336
945,650
-0.24(-3.21%)
Apr 16, 2009
7.377
7.817
7.196
7.579
955,440
-0.31(-3.93%)
Apr 15, 2009
7.993
8.050
7.760
7.889
522,632
-0.17(-2.12%)
Apr 14, 2009
8.267
8.365
7.915
8.060
401,745
-0.31(-3.65%)
Apr 13, 2009
8.236
8.391
7.988
8.365
343,942
+0.06(+0.75%)
Apr 09, 2009
7.626
8.324
7.626
8.303
444,197
+0.76(+10.08%)
Apr 08, 2009
7.786
8.014
7.403
7.543
647,276
-0.18(-2.28%)
Apr 07, 2009
7.538
7.838
7.460
7.719
426,045
+0.12(+1.63%)
Apr 06, 2009
7.486
7.626
7.434
7.595
359,415
+0.03(+0.41%)
Apr 03, 2009
7.827
7.827
7.346
7.563
550,666
-0.21(-2.66%)
Apr 02, 2009
7.444
8.019
7.274
7.770
533,893
+0.52(+7.21%)
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
.