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
)
51.56
+0.49 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2005
3.709
3.846
3.699
3.787
97,472
+0.10(+2.59%)
Sep 29, 2005
3.667
3.692
3.661
3.691
161,163
+0.01(+0.32%)
Sep 28, 2005
3.755
3.789
3.658
3.680
158,214
-0.08(-2.03%)
Sep 27, 2005
3.761
3.791
3.755
3.756
47,988
-0.02(-0.48%)
Sep 26, 2005
3.686
3.774
3.686
3.774
16,121
+0.08(+2.24%)
Sep 23, 2005
3.691
3.735
3.667
3.691
68,887
+0.02(+0.42%)
Sep 22, 2005
3.676
3.734
3.615
3.676
120,575
+0.06(+1.75%)
Sep 21, 2005
3.566
3.647
3.566
3.612
124,035
+0.03(+0.72%)
Sep 20, 2005
3.628
3.649
3.557
3.586
112,642
+0.01(+0.22%)
Sep 19, 2005
3.624
3.650
3.557
3.579
133,336
-0.06(-1.57%)
Sep 16, 2005
3.775
3.820
3.564
3.636
453,240
-0.19(-4.87%)
Sep 15, 2005
3.881
4.003
3.809
3.822
166,502
-0.06(-1.57%)
Sep 14, 2005
4.333
4.333
3.874
3.883
268,296
-0.41(-9.52%)
Sep 13, 2005
4.277
4.322
4.216
4.291
59,698
+0.05(+1.16%)
Sep 12, 2005
4.229
4.273
4.211
4.242
89,535
-0.02(-0.46%)
Sep 09, 2005
4.233
4.308
4.206
4.262
86,253
+0.01(+0.34%)
Sep 08, 2005
4.273
4.290
4.247
4.247
57,591
-0.02(-0.48%)
Sep 07, 2005
4.172
4.276
4.166
4.268
57,591
+0.10(+2.29%)
Sep 06, 2005
4.092
4.199
4.039
4.172
179,051
+0.05(+1.26%)
Sep 02, 2005
4.027
4.141
3.933
4.121
176,159
+0.17(+4.29%)
Sep 01, 2005
3.853
3.982
3.830
3.951
128,376
+0.06(+1.63%)
Aug 31, 2005
4.203
4.225
3.849
3.888
307,234
-0.40(-9.40%)
Aug 30, 2005
4.308
4.311
4.165
4.291
132,667
-0.07(-1.60%)
Aug 29, 2005
4.615
4.615
4.311
4.361
117,749
-0.22(-4.85%)
Aug 26, 2005
4.713
4.713
4.567
4.584
117,644
-0.14(-3.04%)
Aug 25, 2005
4.710
4.796
4.674
4.727
52,460
-0.06(-1.16%)
Aug 24, 2005
4.741
4.844
4.741
4.783
144,076
-0.04(-0.77%)
Aug 23, 2005
4.766
4.835
4.687
4.820
120,691
+0.09(+1.90%)
Aug 22, 2005
4.787
4.851
4.611
4.730
45,003
-0.08(-1.69%)
Aug 19, 2005
4.665
4.840
4.665
4.811
138,903
+0.18(+3.85%)
Aug 18, 2005
4.582
4.712
4.559
4.633
51,958
+0.03(+0.67%)
Aug 17, 2005
4.620
4.656
4.560
4.602
29,149
-0.06(-1.36%)
Aug 16, 2005
4.935
4.935
4.541
4.665
111,861
-0.25(-5.10%)
Aug 15, 2005
5.035
5.035
4.824
4.916
102,165
-0.04(-0.89%)
Aug 12, 2005
5.036
5.079
4.951
4.960
87,061
-0.09(-1.69%)
Aug 11, 2005
5.026
5.136
5.001
5.045
41,875
-0.01(-0.18%)
Aug 10, 2005
5.287
5.287
4.994
5.054
117,184
-0.18(-3.48%)
Aug 09, 2005
5.035
5.237
5.035
5.237
52,364
+0.17(+3.42%)
Aug 08, 2005
5.135
5.135
4.996
5.063
111,749
-0.04(-0.71%)
Aug 05, 2005
5.148
5.162
5.100
5.100
81,791
-0.01(-0.28%)
Aug 04, 2005
5.076
5.136
5.069
5.114
100,186
+0.03(+0.69%)
Aug 03, 2005
5.238
5.380
4.973
5.079
260,263
-0.33(-6.16%)
Aug 02, 2005
5.093
5.424
5.093
5.413
220,475
+0.26(+4.99%)
Aug 01, 2005
5.414
5.475
5.106
5.155
180,872
-0.23(-4.21%)
Jul 29, 2005
5.354
5.382
5.334
5.382
67,302
+0.03(+0.51%)
Jul 28, 2005
5.432
5.432
5.305
5.354
153,536
-0.05(-0.84%)
Jul 27, 2005
5.444
5.444
5.320
5.400
84,517
-0.02(-0.41%)
Jul 26, 2005
5.432
5.442
5.393
5.422
138,435
+0.02(+0.41%)
Jul 25, 2005
5.389
5.433
5.321
5.400
286,010
+0.08(+1.43%)
Jul 22, 2005
5.096
5.398
5.096
5.323
170,128
+0.18(+3.42%)
Jul 21, 2005
5.210
5.252
5.105
5.148
48,707
-0.04(-0.70%)
Jul 20, 2005
5.136
5.186
5.097
5.184
110,376
+0.04(+0.77%)
Jul 19, 2005
5.238
5.238
5.135
5.144
30,506
-0.03(-0.64%)
Jul 18, 2005
5.206
5.225
5.044
5.177
78,358
+0.00(+0.07%)
Jul 15, 2005
4.915
5.199
4.915
5.173
63,838
+0.17(+3.49%)
Jul 14, 2005
5.126
5.181
4.924
4.999
65,871
-0.16(-3.18%)
Jul 13, 2005
5.060
5.206
4.925
5.163
356,475
+0.13(+2.62%)
Jul 12, 2005
4.978
5.058
4.975
5.031
134,082
-0.03(-0.64%)
Jul 11, 2005
4.915
5.107
4.850
5.063
307,114
+0.20(+4.18%)
Jul 08, 2005
4.684
4.884
4.678
4.860
299,131
+0.12(+2.54%)
Jul 07, 2005
4.419
4.785
4.419
4.740
302,955
+0.28(+6.17%)
Jul 06, 2005
4.494
4.494
4.351
4.465
147,381
-0.02(-0.52%)
Jul 05, 2005
4.653
4.653
4.313
4.488
282,600
-0.25(-5.19%)
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
.