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
)
51.60
+0.53 (+1.04%)
Streaming Delayed Price
Updated: 2:15 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 (%)
Jul 30, 2004
2.166
2.166
2.166
2.166
773
+0.01(+0.24%)
Jul 29, 2004
2.162
2.162
2.161
2.161
13,917
-0.01(-0.24%)
Jul 28, 2004
2.166
2.183
2.166
2.166
4,639
+0.00(+0.00%)
Jul 27, 2004
2.168
2.169
2.166
2.166
7,345
+0.00(+0.00%)
Jul 26, 2004
2.181
2.181
2.166
2.166
5,412
-0.01(-0.59%)
Jul 23, 2004
2.197
2.197
2.179
2.179
10,438
-0.00(-0.18%)
Jul 22, 2004
2.199
2.245
2.179
2.183
14,690
-0.01(-0.35%)
Jul 21, 2004
2.186
2.191
2.186
2.191
5,025
+0.01(+0.41%)
Jul 20, 2004
2.181
2.184
2.179
2.182
20,876
-0.01(-0.41%)
Jul 19, 2004
2.195
2.195
2.191
2.191
6,958
-0.01(-0.41%)
Jul 16, 2004
2.296
2.296
2.199
2.200
4,639
-0.00(-0.12%)
Jul 15, 2004
2.186
2.203
2.186
2.203
5,412
+0.01(+0.53%)
Jul 14, 2004
2.194
2.197
2.186
2.191
7,731
-0.00(-0.12%)
Jul 13, 2004
2.186
2.194
2.179
2.194
16,623
+0.01(+0.36%)
Jul 12, 2004
2.190
2.190
2.179
2.186
13,144
+0.01(+0.30%)
Jul 09, 2004
2.179
2.186
2.179
2.179
20,489
+0.00(+0.00%)
Jul 08, 2004
2.166
2.181
2.166
2.179
5,025
+0.00(+0.00%)
Jul 07, 2004
2.188
2.188
2.179
2.179
5,025
-0.01(-0.47%)
Jul 06, 2004
2.190
2.205
2.188
2.190
7,345
-0.01(-0.29%)
Jul 02, 2004
2.196
2.196
2.196
2.196
0
+0.00(+0.00%)
Jul 01, 2004
2.188
2.196
2.188
2.196
773
+0.01(+0.30%)
Jun 30, 2004
2.240
2.240
2.188
2.190
6,572
-0.05(-2.03%)
Jun 29, 2004
2.181
2.235
2.181
2.235
18,169
+0.06(+2.55%)
Jun 28, 2004
2.181
2.181
2.179
2.179
4,252
-0.00(-0.06%)
Jun 25, 2004
2.173
2.181
2.173
2.181
1,546
+0.01(+0.36%)
Jun 24, 2004
2.173
2.173
2.173
2.173
0
+0.00(+0.00%)
Jun 23, 2004
2.174
2.174
2.173
2.173
4,639
-0.00(-0.06%)
Jun 22, 2004
2.176
2.176
2.174
2.174
13,917
-0.03(-1.23%)
Jun 21, 2004
2.181
2.201
2.181
2.201
1,546
+0.01(+0.24%)
Jun 18, 2004
2.204
2.204
2.186
2.196
4,252
+0.01(+0.47%)
Jun 17, 2004
2.173
2.186
2.173
2.186
4,252
+0.02(+0.90%)
Jun 16, 2004
2.164
2.177
2.164
2.166
6,958
+0.00(+0.12%)
Jun 15, 2004
2.148
2.164
2.148
2.164
15,463
-0.03(-1.30%)
Jun 14, 2004
2.194
2.194
2.192
2.192
3,865
-0.00(-0.06%)
Jun 10, 2004
2.195
2.195
2.194
2.194
3,479
-0.02(-0.93%)
Jun 09, 2004
2.214
2.214
2.214
2.214
3,479
+0.03(+1.18%)
Jun 08, 2004
2.154
2.188
2.154
2.188
9,278
+0.03(+1.56%)
Jun 07, 2004
2.102
2.156
2.102
2.155
1,932
-0.03(-1.42%)
Jun 04, 2004
2.108
2.210
2.108
2.186
42,138
-0.08(-3.32%)
Jun 03, 2004
2.261
2.263
2.254
2.261
15,850
-0.01(-0.23%)
Jun 02, 2004
2.231
2.266
2.213
2.266
5,798
+0.05(+2.22%)
Jun 01, 2004
2.225
2.250
2.214
2.217
14,690
-0.02(-0.70%)
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%)
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
.