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
UNCHANGED
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, 2004
2.755
2.755
2.664
2.697
11,597
-0.05(-1.74%)
Sep 29, 2004
2.716
2.748
2.588
2.744
27,448
+0.05(+1.97%)
Sep 28, 2004
2.593
2.703
2.519
2.691
71,133
+0.09(+3.53%)
Sep 27, 2004
2.716
2.716
2.519
2.600
94,329
-0.11(-4.15%)
Sep 24, 2004
2.625
2.715
2.600
2.712
32,473
+0.00(+0.00%)
Sep 23, 2004
2.677
2.713
2.666
2.712
20,876
+0.02(+0.82%)
Sep 22, 2004
2.600
2.700
2.587
2.690
55,283
+0.12(+4.63%)
Sep 21, 2004
2.491
2.597
2.491
2.571
15,850
-0.03(-1.09%)
Sep 20, 2004
2.490
2.600
2.490
2.600
49,484
+0.04(+1.67%)
Sep 17, 2004
2.457
2.571
2.399
2.557
69,587
+0.07(+2.81%)
Sep 16, 2004
2.482
2.487
2.478
2.487
20,489
+0.03(+1.05%)
Sep 15, 2004
2.342
2.473
2.342
2.461
251,673
+0.12(+5.14%)
Sep 14, 2004
2.341
2.351
2.323
2.341
10,438
-0.01(-0.54%)
Sep 13, 2004
2.332
2.354
2.332
2.354
8,891
+0.02(+0.99%)
Sep 10, 2004
2.341
2.341
2.253
2.331
34,406
+0.00(+0.17%)
Sep 09, 2004
2.298
2.329
2.296
2.327
5,412
+0.02(+0.67%)
Sep 08, 2004
2.253
2.334
2.253
2.311
4,639
+0.01(+0.61%)
Sep 07, 2004
2.297
2.297
2.297
2.297
0
+0.00(+0.00%)
Sep 03, 2004
2.328
2.328
2.297
2.297
3,092
-0.03(-1.32%)
Sep 02, 2004
2.296
2.328
2.296
2.328
34,793
+0.03(+1.17%)
Sep 01, 2004
2.318
2.318
2.253
2.301
12,371
+0.01(+0.51%)
Aug 31, 2004
2.289
2.289
2.276
2.289
5,412
+0.01(+0.23%)
Aug 30, 2004
2.312
2.318
2.284
2.284
5,798
+0.00(+0.06%)
Aug 27, 2004
2.312
2.312
2.278
2.283
29,381
+0.00(+0.00%)
Aug 26, 2004
2.263
2.283
2.241
2.283
13,144
+0.02(+0.91%)
Aug 25, 2004
2.265
2.276
2.250
2.262
2,319
-0.01(-0.62%)
Aug 24, 2004
2.234
2.283
2.234
2.276
38,272
+0.02(+0.74%)
Aug 23, 2004
2.237
2.275
2.236
2.259
22,120
+0.00(+0.17%)
Aug 20, 2004
2.239
2.272
2.237
2.256
43,298
+0.02(+1.10%)
Aug 19, 2004
2.231
2.243
2.231
2.231
11,597
-0.00(-0.17%)
Aug 18, 2004
2.216
2.258
2.212
2.235
58,387
+0.00(+0.12%)
Aug 17, 2004
2.217
2.244
2.212
2.232
38,272
+0.00(+0.06%)
Aug 16, 2004
2.301
2.315
2.231
2.231
6,958
-0.02(-0.69%)
Aug 13, 2004
2.250
2.250
2.197
2.247
37,113
-0.00(-0.17%)
Aug 12, 2004
2.182
2.283
2.182
2.250
45,618
+0.04(+1.70%)
Aug 11, 2004
2.212
2.239
2.212
2.213
63,401
-0.03(-1.33%)
Aug 10, 2004
2.223
2.302
2.223
2.243
40,592
+0.03(+1.40%)
Aug 09, 2004
2.212
2.226
2.199
2.212
23,582
-0.00(-0.06%)
Aug 06, 2004
2.213
2.213
2.212
2.213
17,396
+0.00(+0.00%)
Aug 05, 2004
2.166
2.218
2.166
2.213
59,535
+0.07(+3.38%)
Aug 04, 2004
2.134
2.140
2.128
2.140
14,690
-0.01(-0.36%)
Aug 03, 2004
2.156
2.156
2.134
2.148
10,438
-0.01(-0.49%)
Aug 02, 2004
2.156
2.159
2.156
2.159
2,319
-0.01(-0.36%)
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%)
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
.