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
)
51.47
+0.40 (+0.78%)
Streaming Delayed Price
Updated: 2:56 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 (%)
Dec 30, 2005
5.569
5.656
5.554
5.572
55,774
-0.06(-1.12%)
Dec 29, 2005
5.613
5.635
5.510
5.635
56,350
-0.08(-1.31%)
Dec 28, 2005
5.715
5.723
5.643
5.710
115,205
+0.07(+1.19%)
Dec 27, 2005
5.710
5.710
5.608
5.643
23,582
-0.01(-0.21%)
Dec 23, 2005
5.757
5.761
5.626
5.654
116,175
-0.06(-1.02%)
Dec 22, 2005
5.723
5.796
5.664
5.713
212,086
+0.02(+0.30%)
Dec 21, 2005
5.719
5.775
5.669
5.696
315,117
-0.02(-0.41%)
Dec 20, 2005
5.639
5.767
5.590
5.719
149,071
+0.13(+2.31%)
Dec 19, 2005
5.618
5.661
5.558
5.590
147,145
+0.05(+0.86%)
Dec 16, 2005
5.550
5.612
5.472
5.542
228,052
+0.01(+0.16%)
Dec 15, 2005
5.545
5.554
5.476
5.533
109,294
+0.03(+0.56%)
Dec 14, 2005
5.382
5.603
5.366
5.502
137,863
+0.13(+2.33%)
Dec 13, 2005
5.419
5.419
5.309
5.376
96,150
-0.01(-0.19%)
Dec 12, 2005
5.407
5.432
5.309
5.387
222,609
-0.19(-3.45%)
Dec 09, 2005
5.380
5.679
5.374
5.579
535,093
+0.21(+3.95%)
Dec 08, 2005
5.367
5.393
5.303
5.367
82,286
+0.02(+0.36%)
Dec 07, 2005
5.351
5.405
5.323
5.348
62,218
+0.02(+0.36%)
Dec 06, 2005
5.318
5.401
5.242
5.329
167,442
+0.07(+1.35%)
Dec 05, 2005
5.217
5.285
5.216
5.257
149,639
-0.03(-0.64%)
Dec 02, 2005
5.404
5.431
5.232
5.291
163,661
-0.14(-2.55%)
Dec 01, 2005
5.340
5.431
5.303
5.429
203,522
+0.11(+2.02%)
Nov 30, 2005
5.309
5.322
5.247
5.322
189,365
+0.07(+1.38%)
Nov 29, 2005
5.238
5.336
5.210
5.250
244,366
+0.04(+0.82%)
Nov 28, 2005
5.290
5.290
5.171
5.207
70,418
-0.13(-2.47%)
Nov 25, 2005
5.371
5.387
5.248
5.339
53,976
+0.05(+0.93%)
Nov 23, 2005
5.238
5.309
5.158
5.290
128,689
+0.05(+0.89%)
Nov 22, 2005
5.167
5.255
5.153
5.243
309,940
+0.01(+0.27%)
Nov 21, 2005
5.339
5.362
5.193
5.229
54,258
-0.11(-2.13%)
Nov 18, 2005
5.418
5.426
5.342
5.343
154,541
-0.02(-0.29%)
Nov 17, 2005
5.137
5.366
5.137
5.358
282,365
+0.20(+3.78%)
Nov 16, 2005
5.190
5.198
5.107
5.163
168,006
-0.06(-1.19%)
Nov 15, 2005
5.286
5.356
5.146
5.225
205,660
-0.09(-1.61%)
Nov 14, 2005
5.166
5.352
5.093
5.310
211,757
+0.22(+4.37%)
Nov 11, 2005
5.060
5.109
4.992
5.088
216,067
-0.02(-0.46%)
Nov 10, 2005
5.096
5.131
5.040
5.111
44,473
-0.02(-0.43%)
Nov 09, 2005
5.003
5.140
4.915
5.133
50,763
+0.17(+3.49%)
Nov 08, 2005
4.725
5.023
4.725
4.960
78,907
+0.23(+4.78%)
Nov 07, 2005
4.648
4.789
4.648
4.734
149,391
+0.18(+4.01%)
Nov 04, 2005
4.454
4.725
4.454
4.551
131,631
-0.08(-1.79%)
Nov 03, 2005
4.756
4.778
4.295
4.634
276,616
-0.18(-3.71%)
Nov 02, 2005
4.492
4.823
4.492
4.813
189,385
+0.29(+6.31%)
Nov 01, 2005
4.479
4.624
4.415
4.527
182,612
+0.02(+0.43%)
Oct 31, 2005
4.330
4.520
4.302
4.507
147,246
+0.25(+5.83%)
Oct 28, 2005
3.839
4.284
3.839
4.259
168,474
+0.47(+12.27%)
Oct 27, 2005
3.930
3.945
3.780
3.793
40,866
-0.12(-3.07%)
Oct 26, 2005
3.896
3.940
3.879
3.914
18,800
+0.04(+0.97%)
Oct 25, 2005
3.888
3.889
3.814
3.876
18,363
+0.01(+0.17%)
Oct 24, 2005
3.762
3.886
3.762
3.870
51,239
+0.16(+4.36%)
Oct 21, 2005
3.718
3.765
3.681
3.708
54,401
-0.03(-0.86%)
Oct 20, 2005
3.746
3.746
3.615
3.740
81,440
-0.05(-1.43%)
Oct 19, 2005
3.654
3.795
3.641
3.795
54,076
+0.15(+4.08%)
Oct 18, 2005
3.646
3.656
3.585
3.646
34,155
+0.03(+0.71%)
Oct 17, 2005
3.574
3.674
3.574
3.620
242,167
+0.06(+1.82%)
Oct 14, 2005
3.537
3.603
3.518
3.555
57,815
+0.02(+0.66%)
Oct 13, 2005
3.497
3.562
3.473
3.532
47,759
+0.05(+1.52%)
Oct 12, 2005
3.482
3.555
3.464
3.479
53,361
+0.04(+1.17%)
Oct 11, 2005
3.611
3.612
3.427
3.439
105,861
-0.17(-4.63%)
Oct 10, 2005
3.592
3.606
3.571
3.606
68,585
+0.03(+0.83%)
Oct 07, 2005
3.583
3.601
3.557
3.576
126,474
+0.06(+1.65%)
Oct 06, 2005
3.542
3.607
3.511
3.518
78,154
+0.00(+0.04%)
Oct 05, 2005
3.855
3.879
3.517
3.517
103,437
-0.31(-8.20%)
Oct 04, 2005
3.806
3.840
3.806
3.831
28,205
+0.03(+0.68%)
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
.