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 (%)
Feb 28, 2005
3.912
4.197
3.912
4.087
149,836
+0.14(+3.61%)
Feb 25, 2005
4.009
4.009
3.906
3.945
16,476
+0.00(+0.00%)
Feb 24, 2005
4.137
4.137
3.914
3.945
18,796
-0.04(-1.10%)
Feb 23, 2005
4.074
4.139
3.927
3.989
59,361
-0.08(-1.85%)
Feb 22, 2005
4.009
4.202
3.929
4.064
128,740
+0.04(+0.96%)
Feb 18, 2005
3.760
4.095
3.760
4.025
57,432
+0.08(+1.90%)
Feb 17, 2005
4.100
4.100
3.880
3.950
30,935
-0.10(-2.37%)
Feb 16, 2005
3.872
4.065
3.841
4.046
257,538
+0.18(+4.62%)
Feb 15, 2005
3.867
3.874
3.777
3.867
67,661
+0.05(+1.42%)
Feb 14, 2005
3.880
3.880
3.787
3.813
43,851
+0.04(+0.96%)
Feb 11, 2005
4.100
4.100
3.751
3.777
66,270
-0.32(-7.89%)
Feb 10, 2005
4.016
4.114
3.924
4.100
66,745
+0.00(+0.06%)
Feb 09, 2005
4.074
4.124
3.881
4.097
65,438
-0.02(-0.59%)
Feb 08, 2005
4.011
4.262
3.963
4.122
144,748
-0.08(-1.88%)
Feb 07, 2005
3.945
4.308
3.940
4.201
202,390
+0.31(+8.09%)
Feb 04, 2005
3.827
3.947
3.734
3.886
109,213
+0.06(+1.52%)
Feb 03, 2005
3.620
3.854
3.620
3.828
111,188
+0.22(+6.02%)
Feb 02, 2005
3.452
3.621
3.429
3.611
173,650
+0.31(+9.49%)
Feb 01, 2005
3.356
3.356
3.261
3.298
17,644
+0.02(+0.59%)
Jan 31, 2005
3.330
3.395
3.233
3.279
25,967
-0.03(-0.78%)
Jan 28, 2005
3.455
3.498
3.298
3.304
68,384
-0.19(-5.37%)
Jan 27, 2005
3.464
3.592
3.464
3.492
43,360
-0.13(-3.68%)
Jan 26, 2005
3.461
3.740
3.461
3.625
104,624
+0.00(+0.11%)
Jan 25, 2005
3.447
3.632
3.363
3.621
206,994
+0.39(+12.00%)
Jan 24, 2005
3.266
3.284
3.194
3.233
24,842
+0.02(+0.64%)
Jan 21, 2005
3.188
3.236
3.072
3.213
16,225
+0.06(+2.05%)
Jan 20, 2005
3.266
3.266
2.993
3.148
35,806
-0.02(-0.70%)
Jan 19, 2005
3.252
3.252
3.161
3.170
10,295
+0.01(+0.45%)
Jan 18, 2005
3.169
3.198
3.156
3.156
9,537
-0.04(-1.33%)
Jan 14, 2005
3.136
3.198
3.136
3.198
10,441
-0.00(-0.08%)
Jan 13, 2005
3.190
3.201
3.178
3.201
5,798
+0.00(+0.13%)
Jan 12, 2005
3.101
3.201
3.101
3.197
52,445
+0.00(+0.06%)
Jan 11, 2005
3.183
3.201
3.182
3.195
32,021
-0.02(-0.48%)
Jan 10, 2005
3.266
3.266
3.179
3.210
6,649
+0.01(+0.28%)
Jan 07, 2005
3.233
3.246
3.201
3.201
2,559
-0.06(-1.75%)
Jan 06, 2005
3.259
3.259
3.258
3.258
2,319
+0.06(+1.78%)
Jan 05, 2005
3.249
3.268
3.195
3.201
4,271
-0.03(-1.00%)
Jan 04, 2005
3.233
3.233
3.233
3.233
0
+0.00(+0.00%)
Jan 03, 2005
3.311
3.330
3.233
3.233
10,832
-0.06(-1.96%)
Dec 31, 2004
3.320
3.330
3.298
3.298
8,891
+0.00(+0.00%)
Dec 30, 2004
3.295
3.298
3.295
3.298
3,865
+0.06(+2.00%)
Dec 29, 2004
3.227
3.280
3.227
3.233
9,278
-0.06(-1.68%)
Dec 28, 2004
3.218
3.289
3.214
3.289
8,891
+0.03(+0.98%)
Dec 27, 2004
3.361
3.361
3.151
3.257
23,195
-0.02(-0.47%)
Dec 23, 2004
3.233
3.337
3.233
3.272
4,252
-0.02(-0.59%)
Dec 22, 2004
3.256
3.357
3.256
3.292
6,572
+0.05(+1.39%)
Dec 21, 2004
3.298
3.303
3.246
3.246
7,731
-0.08(-2.33%)
Dec 20, 2004
3.361
3.361
3.324
3.324
4,252
-0.04(-1.12%)
Dec 17, 2004
3.361
3.361
3.361
3.361
0
+0.00(+0.00%)
Dec 16, 2004
3.248
3.361
3.211
3.361
16,236
+0.05(+1.44%)
Dec 15, 2004
3.330
3.356
3.298
3.314
9,278
-0.06(-1.65%)
Dec 14, 2004
3.350
3.400
3.350
3.369
26,675
+0.02(+0.58%)
Dec 13, 2004
3.363
3.363
3.306
3.350
54,509
+0.03(+0.78%)
Dec 10, 2004
3.107
3.328
3.107
3.324
28,994
+0.11(+3.42%)
Dec 09, 2004
3.285
3.285
3.169
3.214
93,942
-0.03(-1.04%)
Dec 08, 2004
3.081
3.251
3.081
3.248
62,241
+0.30(+10.18%)
Dec 07, 2004
2.922
2.971
2.922
2.948
3,865
-0.11(-3.75%)
Dec 06, 2004
3.039
3.063
2.951
3.063
2,706
+0.05(+1.76%)
Dec 03, 2004
2.800
3.010
2.800
3.010
19,716
+0.10(+3.42%)
Dec 02, 2004
2.858
2.910
2.858
2.910
25,515
-0.01(-0.44%)
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
.