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
)
52.34
+0.62 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 03, 2005
3.841
3.879
3.779
3.805
92,662
+0.02(+0.48%)
Sep 30, 2005
3.709
3.846
3.699
3.787
97,472
+0.10(+2.59%)
Sep 29, 2005
3.667
3.692
3.661
3.691
161,163
+0.01(+0.32%)
Sep 28, 2005
3.755
3.789
3.658
3.680
158,214
-0.08(-2.03%)
Sep 27, 2005
3.761
3.791
3.755
3.756
47,988
-0.02(-0.48%)
Sep 26, 2005
3.686
3.774
3.686
3.774
16,121
+0.08(+2.24%)
Sep 23, 2005
3.691
3.735
3.667
3.691
68,887
+0.02(+0.42%)
Sep 22, 2005
3.676
3.734
3.615
3.676
120,575
+0.06(+1.75%)
Sep 21, 2005
3.566
3.647
3.566
3.612
124,035
+0.03(+0.72%)
Sep 20, 2005
3.628
3.649
3.557
3.586
112,642
+0.01(+0.22%)
Sep 19, 2005
3.624
3.650
3.557
3.579
133,336
-0.06(-1.57%)
Sep 16, 2005
3.775
3.820
3.564
3.636
453,240
-0.19(-4.87%)
Sep 15, 2005
3.881
4.003
3.809
3.822
166,502
-0.06(-1.57%)
Sep 14, 2005
4.333
4.333
3.874
3.883
268,296
-0.41(-9.52%)
Sep 13, 2005
4.277
4.322
4.216
4.291
59,698
+0.05(+1.16%)
Sep 12, 2005
4.229
4.273
4.211
4.242
89,535
-0.02(-0.46%)
Sep 09, 2005
4.233
4.308
4.206
4.262
86,253
+0.01(+0.34%)
Sep 08, 2005
4.273
4.290
4.247
4.247
57,591
-0.02(-0.48%)
Sep 07, 2005
4.172
4.276
4.166
4.268
57,591
+0.10(+2.29%)
Sep 06, 2005
4.092
4.199
4.039
4.172
179,051
+0.05(+1.26%)
Sep 02, 2005
4.027
4.141
3.933
4.121
176,159
+0.17(+4.29%)
Sep 01, 2005
3.853
3.982
3.830
3.951
128,376
+0.06(+1.63%)
Aug 31, 2005
4.203
4.225
3.849
3.888
307,234
-0.40(-9.40%)
Aug 30, 2005
4.308
4.311
4.165
4.291
132,667
-0.07(-1.60%)
Aug 29, 2005
4.615
4.615
4.311
4.361
117,749
-0.22(-4.85%)
Aug 26, 2005
4.713
4.713
4.567
4.584
117,644
-0.14(-3.04%)
Aug 25, 2005
4.710
4.796
4.674
4.727
52,460
-0.06(-1.16%)
Aug 24, 2005
4.741
4.844
4.741
4.783
144,076
-0.04(-0.77%)
Aug 23, 2005
4.766
4.835
4.687
4.820
120,691
+0.09(+1.90%)
Aug 22, 2005
4.787
4.851
4.611
4.730
45,003
-0.08(-1.69%)
Aug 19, 2005
4.665
4.840
4.665
4.811
138,903
+0.18(+3.85%)
Aug 18, 2005
4.582
4.712
4.559
4.633
51,958
+0.03(+0.67%)
Aug 17, 2005
4.620
4.656
4.560
4.602
29,149
-0.06(-1.36%)
Aug 16, 2005
4.935
4.935
4.541
4.665
111,861
-0.25(-5.10%)
Aug 15, 2005
5.035
5.035
4.824
4.916
102,165
-0.04(-0.89%)
Aug 12, 2005
5.036
5.079
4.951
4.960
87,061
-0.09(-1.69%)
Aug 11, 2005
5.026
5.136
5.001
5.045
41,875
-0.01(-0.18%)
Aug 10, 2005
5.287
5.287
4.994
5.054
117,184
-0.18(-3.48%)
Aug 09, 2005
5.035
5.237
5.035
5.237
52,364
+0.17(+3.42%)
Aug 08, 2005
5.135
5.135
4.996
5.063
111,749
-0.04(-0.71%)
Aug 05, 2005
5.148
5.162
5.100
5.100
81,791
-0.01(-0.28%)
Aug 04, 2005
5.076
5.136
5.069
5.114
100,186
+0.03(+0.69%)
Aug 03, 2005
5.238
5.380
4.973
5.079
260,263
-0.33(-6.16%)
Aug 02, 2005
5.093
5.424
5.093
5.413
220,475
+0.26(+4.99%)
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
.