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
)
50.98
-0.09 (-0.18%)
Streaming Delayed Price
Updated: 1:06 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 (%)
May 30, 2003
1.649
1.700
1.649
1.699
21,262
+0.04(+2.65%)
May 29, 2003
1.649
1.655
1.636
1.655
10,438
+0.02(+1.11%)
May 28, 2003
1.637
1.641
1.636
1.637
109,406
-0.00(-0.16%)
May 27, 2003
1.657
1.657
1.637
1.640
15,077
+0.00(+0.16%)
May 23, 2003
1.636
1.652
1.636
1.637
26,288
+0.00(+0.08%)
May 22, 2003
1.636
1.641
1.636
1.636
15,850
-0.01(-0.78%)
May 21, 2003
1.636
1.655
1.636
1.649
22,035
+0.01(+0.71%)
May 20, 2003
1.637
1.637
1.637
1.637
773
-0.01(-0.55%)
May 19, 2003
1.661
1.661
1.636
1.646
10,824
-0.02(-1.01%)
May 16, 2003
1.646
1.671
1.636
1.663
91,623
+0.02(+1.50%)
May 15, 2003
1.636
1.641
1.630
1.639
28,994
+0.00(+0.16%)
May 14, 2003
1.626
1.636
1.621
1.636
7,345
+0.02(+1.52%)
May 13, 2003
1.610
1.612
1.604
1.612
30,927
+0.01(+0.40%)
May 12, 2003
1.617
1.630
1.604
1.605
24,355
-0.01(-0.80%)
May 09, 2003
1.580
1.630
1.575
1.618
56,829
+0.05(+3.13%)
May 08, 2003
1.552
1.584
1.546
1.569
115,591
+0.02(+1.51%)
May 07, 2003
1.527
1.560
1.527
1.546
62,628
+0.01(+0.59%)
May 06, 2003
1.529
1.546
1.520
1.536
36,726
+0.01(+0.59%)
May 05, 2003
1.513
1.546
1.490
1.527
369,584
+0.01(+0.68%)
May 02, 2003
1.507
1.520
1.507
1.517
194,070
+0.02(+1.30%)
Apr 30, 2003
1.517
1.524
1.491
1.498
136,468
-0.02(-1.36%)
Apr 29, 2003
1.627
1.627
1.507
1.518
103,607
-0.10(-6.08%)
Apr 28, 2003
1.643
1.643
1.617
1.617
44,845
-0.03(-1.57%)
Apr 25, 2003
1.694
1.694
1.630
1.643
30,154
-0.04(-2.23%)
Apr 24, 2003
1.677
1.681
1.655
1.680
20,489
+0.01(+0.70%)
Apr 23, 2003
1.701
1.705
1.657
1.668
99,741
-0.04(-2.27%)
Apr 22, 2003
1.719
1.727
1.707
1.707
138,014
-0.02(-1.12%)
Apr 21, 2003
1.730
1.730
1.725
1.727
22,035
+0.00(+0.00%)
Apr 17, 2003
1.727
1.727
1.721
1.727
23,582
-0.00(-0.02%)
Apr 16, 2003
1.733
1.733
1.727
1.727
29,767
-0.01(-0.35%)
Apr 15, 2003
1.693
1.733
1.693
1.733
44,458
+0.05(+3.08%)
Apr 14, 2003
1.676
1.692
1.676
1.681
57,216
+0.00(+0.00%)
Apr 11, 2003
1.681
1.681
1.681
1.681
8,118
+0.00(+0.00%)
Apr 10, 2003
1.681
1.681
1.677
1.681
15,850
+0.00(+0.23%)
Apr 09, 2003
1.681
1.681
1.677
1.677
15,463
-0.00(-0.15%)
Apr 08, 2003
1.668
1.680
1.668
1.680
70,360
+0.01(+0.62%)
Apr 07, 2003
1.681
1.681
1.670
1.670
1,546
-0.01(-0.31%)
Apr 04, 2003
1.675
1.675
1.665
1.675
57,216
+0.01(+0.78%)
Apr 03, 2003
1.665
1.672
1.662
1.662
42,912
-0.01(-0.31%)
Apr 02, 2003
1.667
1.668
1.667
1.667
17,396
+0.01(+0.31%)
Apr 01, 2003
1.662
1.667
1.662
1.662
3,479
+0.01(+0.47%)
Mar 31, 2003
1.650
1.668
1.650
1.654
9,119
-0.01(-0.31%)
Mar 28, 2003
1.655
1.672
1.655
1.659
8,118
-0.00(-0.08%)
Mar 27, 2003
1.668
1.672
1.661
1.661
24,355
-0.01(-0.70%)
Mar 26, 2003
1.626
1.681
1.626
1.672
83,504
+0.05(+3.03%)
Mar 25, 2003
1.618
1.623
1.610
1.623
39,432
+0.00(+0.16%)
Mar 24, 2003
1.653
1.653
1.610
1.621
35,566
-0.01(-0.79%)
Mar 21, 2003
1.610
1.648
1.610
1.633
14,690
-0.03(-1.56%)
Mar 20, 2003
1.610
1.659
1.604
1.659
1,275,763
+0.05(+2.89%)
Mar 19, 2003
1.661
1.661
1.604
1.613
28,608
-0.05(-2.96%)
Mar 18, 2003
1.672
1.672
1.662
1.662
18,943
-0.01(-0.77%)
Mar 17, 2003
1.680
1.680
1.674
1.675
14,965
-0.01(-0.31%)
Mar 14, 2003
1.680
1.681
1.680
1.680
9,278
+0.00(+0.08%)
Mar 13, 2003
1.680
1.681
1.654
1.679
91,623
+0.00(+0.08%)
Mar 12, 2003
1.657
1.681
1.655
1.677
107,860
+0.02(+0.93%)
Mar 11, 2003
1.680
1.680
1.649
1.662
10,824
-0.01(-0.46%)
Mar 10, 2003
1.671
1.677
1.662
1.670
24,355
+0.00(+0.00%)
Mar 07, 2003
1.676
1.680
1.668
1.670
22,422
-0.01(-0.31%)
Mar 06, 2003
1.675
1.675
1.671
1.675
3,092
-0.01(-0.31%)
Mar 05, 2003
1.674
1.680
1.674
1.680
5,412
+0.01(+0.54%)
Mar 04, 2003
1.670
1.674
1.670
1.671
2,319
-0.01(-0.46%)
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
.