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
)
51.07
UNCHANGED
Streaming Delayed Price
Updated: 9:34 AM 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 (%)
Apr 30, 2009
8.402
8.572
8.195
8.314
518,740
-0.01(-0.06%)
Apr 29, 2009
8.096
8.433
8.081
8.319
349,481
+0.29(+3.61%)
Apr 28, 2009
8.096
8.205
7.853
8.029
727,136
-0.16(-1.90%)
Apr 27, 2009
8.189
8.453
8.050
8.184
428,739
-0.11(-1.31%)
Apr 24, 2009
8.252
8.484
8.081
8.293
463,772
+0.13(+1.58%)
Apr 23, 2009
8.484
8.619
8.060
8.164
699,273
-0.21(-2.53%)
Apr 22, 2009
7.657
8.671
7.657
8.376
1,192,962
+1.08(+14.82%)
Apr 21, 2009
6.963
7.354
6.932
7.294
368,427
+0.33(+4.75%)
Apr 20, 2009
7.207
7.300
6.850
6.963
364,441
-0.37(-5.08%)
Apr 17, 2009
7.605
7.605
7.088
7.336
945,650
-0.24(-3.21%)
Apr 16, 2009
7.377
7.817
7.196
7.579
955,440
-0.31(-3.93%)
Apr 15, 2009
7.993
8.050
7.760
7.889
522,632
-0.17(-2.12%)
Apr 14, 2009
8.267
8.365
7.915
8.060
401,745
-0.31(-3.65%)
Apr 13, 2009
8.236
8.391
7.988
8.365
343,942
+0.06(+0.75%)
Apr 09, 2009
7.626
8.324
7.626
8.303
444,197
+0.76(+10.08%)
Apr 08, 2009
7.786
8.014
7.403
7.543
647,276
-0.18(-2.28%)
Apr 07, 2009
7.538
7.838
7.460
7.719
426,045
+0.12(+1.63%)
Apr 06, 2009
7.486
7.626
7.434
7.595
359,415
+0.03(+0.41%)
Apr 03, 2009
7.827
7.827
7.346
7.563
550,666
-0.21(-2.66%)
Apr 02, 2009
7.444
8.019
7.274
7.770
533,893
+0.52(+7.21%)
Apr 01, 2009
7.238
7.274
7.010
7.248
923,517
-0.07(-0.92%)
Mar 31, 2009
6.969
7.569
6.969
7.315
451,977
+0.38(+5.52%)
Mar 30, 2009
7.046
7.108
6.601
6.932
445,711
-0.54(-7.20%)
Mar 26, 2009
7.455
7.620
7.279
7.470
596,404
+0.08(+1.05%)
Mar 25, 2009
7.165
7.398
7.020
7.393
814,453
+0.27(+3.85%)
Mar 24, 2009
7.010
7.191
6.891
7.119
573,434
+0.03(+0.36%)
Mar 23, 2009
6.865
7.119
6.834
7.093
571,288
+0.42(+6.36%)
Mar 20, 2009
6.963
7.046
6.667
6.668
384,385
-0.23(-3.37%)
Mar 19, 2009
6.989
7.139
6.689
6.901
599,036
-0.02(-0.30%)
Mar 18, 2009
6.741
6.984
6.534
6.922
408,675
+0.13(+1.98%)
Mar 17, 2009
6.824
6.824
6.343
6.787
424,075
+0.18(+2.66%)
Mar 16, 2009
6.570
6.808
6.565
6.612
362,394
+0.06(+0.95%)
Mar 13, 2009
6.472
6.701
6.343
6.549
361,201
+0.08(+1.28%)
Mar 12, 2009
6.105
6.529
6.105
6.467
499,341
+0.35(+5.66%)
Mar 11, 2009
6.405
6.674
6.105
6.120
541,791
-0.26(-4.06%)
Mar 10, 2009
6.177
6.487
6.027
6.379
540,968
+0.33(+5.38%)
Mar 09, 2009
5.908
6.234
5.908
6.053
296,673
+0.08(+1.30%)
Mar 06, 2009
5.763
6.105
5.691
5.975
473,447
+0.25(+4.34%)
Mar 05, 2009
6.063
6.141
5.711
5.727
369,401
-0.43(-7.05%)
Mar 04, 2009
6.027
6.296
6.027
6.161
435,586
+0.46(+8.08%)
Mar 02, 2009
6.301
6.472
5.696
5.701
532,635
-0.69(-10.84%)
Feb 27, 2009
6.389
6.710
6.280
6.394
255,732
-0.03(-0.48%)
Feb 26, 2009
6.668
6.767
6.415
6.425
170,826
-0.18(-2.66%)
Feb 25, 2009
6.943
7.031
6.555
6.601
274,370
-0.36(-5.20%)
Feb 24, 2009
6.689
6.979
6.637
6.963
561,372
+0.33(+4.99%)
Feb 23, 2009
6.989
7.108
6.622
6.632
207,296
-0.35(-4.97%)
Feb 20, 2009
7.088
7.248
6.751
6.979
431,179
-0.23(-3.16%)
Feb 19, 2009
7.144
7.372
7.139
7.207
189,642
+0.11(+1.53%)
Feb 18, 2009
7.527
7.631
6.922
7.098
431,621
-0.36(-4.85%)
Feb 17, 2009
7.889
7.998
7.460
7.460
273,713
-0.59(-7.33%)
Feb 13, 2009
8.086
8.334
8.039
8.050
123,866
-0.01(-0.06%)
Feb 12, 2009
7.807
8.112
7.786
8.055
143,475
+0.05(+0.65%)
Feb 11, 2009
8.252
8.371
7.946
8.003
305,191
-0.19(-2.34%)
Feb 10, 2009
8.515
8.588
8.117
8.195
377,917
-0.34(-3.94%)
Feb 09, 2009
8.769
9.043
8.438
8.531
249,029
-0.26(-2.94%)
Feb 06, 2009
8.231
9.312
8.091
8.790
503,938
-0.05(-0.59%)
Feb 05, 2009
8.536
9.157
8.350
8.841
232,330
+0.23(+2.64%)
Feb 04, 2009
8.691
8.903
8.438
8.614
442,073
-0.04(-0.42%)
Feb 03, 2009
9.007
9.110
8.619
8.650
259,557
-0.29(-3.30%)
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
.