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
)
51.76
+0.20 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Feb 02, 2009
8.412
8.981
8.407
8.945
257,497
+0.47(+5.49%)
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%)
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
.