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
)
49.67
+0.32 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009
8.495
8.552
8.226
8.479
221,890
+0.03(+0.31%)
Jan 29, 2009
8.893
8.924
8.365
8.453
191,745
-0.55(-6.09%)
Jan 28, 2009
8.541
9.136
8.448
9.002
281,392
+0.50(+5.90%)
Jan 27, 2009
8.008
8.536
8.008
8.500
135,339
+0.49(+6.14%)
Jan 26, 2009
7.786
8.381
7.786
8.008
181,960
+0.17(+2.11%)
Jan 23, 2009
7.651
7.915
7.558
7.843
140,952
+0.05(+0.66%)
Jan 22, 2009
7.884
8.070
7.543
7.791
147,582
-0.27(-3.34%)
Jan 21, 2009
7.548
8.164
7.398
8.060
342,128
+0.62(+8.27%)
Jan 20, 2009
7.988
8.070
7.382
7.444
341,278
-0.61(-7.52%)
Jan 16, 2009
7.905
8.101
7.698
8.050
258,394
+0.19(+2.37%)
Jan 15, 2009
7.491
7.967
7.450
7.864
298,022
+0.36(+4.83%)
Jan 14, 2009
7.776
7.910
7.419
7.501
419,898
-0.46(-5.78%)
Jan 13, 2009
8.096
8.101
7.832
7.962
407,187
-0.17(-2.04%)
Jan 12, 2009
8.800
8.800
7.926
8.127
531,266
-0.59(-6.82%)
Jan 09, 2009
9.209
9.214
8.691
8.722
273,108
-0.43(-4.75%)
Jan 08, 2009
9.162
9.260
8.852
9.157
211,770
-0.11(-1.23%)
Jan 07, 2009
9.141
9.509
8.991
9.271
429,696
-0.02(-0.17%)
Jan 06, 2009
8.805
9.498
8.759
9.286
659,160
+0.50(+5.71%)
Jan 05, 2009
8.831
8.903
8.552
8.784
445,293
-0.12(-1.34%)
Jan 02, 2009
8.484
8.960
8.386
8.903
302,342
+0.38(+4.43%)
Dec 31, 2008
8.417
8.640
8.179
8.526
462,779
+0.19(+2.30%)
Dec 30, 2008
8.277
8.453
7.998
8.334
491,727
-0.01(-0.06%)
Dec 29, 2008
8.536
8.627
8.205
8.339
317,104
-0.19(-2.24%)
Dec 26, 2008
8.774
9.028
8.407
8.531
238,778
-0.22(-2.54%)
Dec 24, 2008
8.365
8.846
8.293
8.753
137,192
+0.35(+4.12%)
Dec 23, 2008
8.867
8.945
8.117
8.407
541,242
-0.43(-4.86%)
Dec 22, 2008
9.798
9.798
8.557
8.836
416,871
-0.99(-10.06%)
Dec 19, 2008
9.819
9.866
9.369
9.824
762,382
+0.12(+1.23%)
Dec 18, 2008
9.302
9.981
9.302
9.705
533,338
+0.41(+4.40%)
Dec 17, 2008
8.702
9.472
8.702
9.297
674,548
+0.56(+6.46%)
Dec 16, 2008
8.422
8.795
8.350
8.733
592,828
+0.46(+5.50%)
Dec 15, 2008
8.608
8.841
8.076
8.277
572,817
-0.33(-3.85%)
Dec 12, 2008
7.217
8.878
7.201
8.608
992,186
+1.32(+18.10%)
Dec 11, 2008
7.491
7.946
7.191
7.289
373,085
-0.33(-4.34%)
Dec 10, 2008
6.901
7.957
6.886
7.620
531,394
+0.71(+10.25%)
Dec 09, 2008
6.855
7.403
6.855
6.912
603,438
-0.01(-0.07%)
Dec 08, 2008
6.420
6.959
6.420
6.917
797,338
+0.58(+9.23%)
Dec 05, 2008
6.037
6.394
5.975
6.332
698,532
+0.17(+2.68%)
Dec 04, 2008
6.156
6.441
5.986
6.167
964,554
-0.04(-0.67%)
Dec 03, 2008
6.066
6.384
5.949
6.208
528,608
-0.04(-0.66%)
Dec 02, 2008
5.820
6.270
5.696
6.249
450,779
+0.47(+8.15%)
Dec 01, 2008
6.493
6.529
5.768
5.779
498,833
-0.77(-11.77%)
Nov 28, 2008
6.622
6.751
6.374
6.549
280,766
-0.15(-2.24%)
Nov 26, 2008
5.970
6.725
5.510
6.700
1,456,614
-1.52(-18.45%)
Nov 25, 2008
7.957
8.215
7.853
8.215
460,187
+0.31(+3.86%)
Nov 24, 2008
7.315
8.008
7.196
7.910
435,412
+0.64(+8.75%)
Nov 21, 2008
7.201
7.455
6.731
7.274
647,173
+0.18(+2.48%)
Nov 20, 2008
7.972
8.055
7.082
7.098
303,612
-0.93(-11.54%)
Nov 19, 2008
8.583
8.862
8.019
8.024
317,375
-0.62(-7.13%)
Nov 18, 2008
8.640
9.002
8.205
8.640
453,822
+0.04(+0.42%)
Nov 17, 2008
9.028
9.028
8.598
8.603
358,773
-0.49(-5.40%)
Nov 14, 2008
9.674
9.736
9.033
9.095
537,921
-0.72(-7.38%)
Nov 13, 2008
9.638
9.928
8.696
9.819
667,529
+0.20(+2.10%)
Nov 12, 2008
10.43
10.86
9.576
9.617
450,624
-0.87(-8.33%)
Nov 11, 2008
10.29
10.71
10.13
10.49
672,590
-0.57(-5.19%)
Nov 10, 2008
11.82
11.82
10.93
11.07
482,431
-0.56(-4.85%)
Nov 07, 2008
11.81
11.92
11.39
11.63
391,541
-0.13(-1.14%)
Nov 06, 2008
12.16
12.37
11.74
11.76
467,161
-0.57(-4.61%)
Nov 05, 2008
13.17
13.36
12.05
12.33
1,041,676
+0.28(+2.36%)
Nov 04, 2008
13.56
13.56
11.99
12.05
775,418
-1.23(-9.24%)
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
.