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
)
50.07
-0.45 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2003
1.650
1.668
1.650
1.654
9,119
-0.01(-0.31%)
Mar 28, 2003
1.655
1.672
1.655
1.659
8,118
-0.00(-0.08%)
Mar 27, 2003
1.668
1.672
1.661
1.661
24,355
-0.01(-0.70%)
Mar 26, 2003
1.626
1.681
1.626
1.672
83,504
+0.05(+3.03%)
Mar 25, 2003
1.618
1.623
1.610
1.623
39,432
+0.00(+0.16%)
Mar 24, 2003
1.653
1.653
1.610
1.621
35,566
-0.01(-0.79%)
Mar 21, 2003
1.610
1.648
1.610
1.633
14,690
-0.03(-1.56%)
Mar 20, 2003
1.610
1.659
1.604
1.659
1,275,763
+0.05(+2.89%)
Mar 19, 2003
1.661
1.661
1.604
1.613
28,608
-0.05(-2.96%)
Mar 18, 2003
1.672
1.672
1.662
1.662
18,943
-0.01(-0.77%)
Mar 17, 2003
1.680
1.680
1.674
1.675
14,965
-0.01(-0.31%)
Mar 14, 2003
1.680
1.681
1.680
1.680
9,278
+0.00(+0.08%)
Mar 13, 2003
1.680
1.681
1.654
1.679
91,623
+0.00(+0.08%)
Mar 12, 2003
1.657
1.681
1.655
1.677
107,860
+0.02(+0.93%)
Mar 11, 2003
1.680
1.680
1.649
1.662
10,824
-0.01(-0.46%)
Mar 10, 2003
1.671
1.677
1.662
1.670
24,355
+0.00(+0.00%)
Mar 07, 2003
1.676
1.680
1.668
1.670
22,422
-0.01(-0.31%)
Mar 06, 2003
1.675
1.675
1.671
1.675
3,092
-0.01(-0.31%)
Mar 05, 2003
1.674
1.680
1.674
1.680
5,412
+0.01(+0.54%)
Mar 04, 2003
1.670
1.674
1.670
1.671
2,319
-0.01(-0.46%)
Mar 03, 2003
1.674
1.680
1.670
1.679
28,221
+0.01(+0.62%)
Feb 28, 2003
1.670
1.672
1.668
1.668
10,824
-0.01(-0.46%)
Feb 27, 2003
1.675
1.676
1.668
1.676
78,865
-0.00(-0.15%)
Feb 26, 2003
1.675
1.680
1.668
1.679
87,370
+0.00(+0.00%)
Feb 25, 2003
1.675
1.679
1.675
1.679
9,278
+0.01(+0.54%)
Feb 24, 2003
1.670
1.670
1.670
1.670
3,092
+0.00(+0.00%)
Feb 21, 2003
1.679
1.679
1.668
1.670
22,422
-0.00(-0.08%)
Feb 20, 2003
1.672
1.672
1.668
1.671
25,128
+0.00(+0.00%)
Feb 19, 2003
1.680
1.680
1.671
1.671
4,252
-0.01(-0.31%)
Feb 18, 2003
1.680
1.681
1.676
1.676
16,623
-0.00(-0.04%)
Feb 14, 2003
1.675
1.681
1.668
1.677
43,685
+0.01(+0.43%)
Feb 13, 2003
1.670
1.670
1.667
1.670
47,164
+0.00(+0.08%)
Feb 12, 2003
1.668
1.670
1.667
1.668
13,144
-0.00(-0.08%)
Feb 11, 2003
1.663
1.680
1.663
1.670
56,056
+0.01(+0.39%)
Feb 10, 2003
1.667
1.675
1.663
1.663
8,891
-0.00(-0.23%)
Feb 07, 2003
1.671
1.676
1.662
1.667
17,783
-0.00(-0.23%)
Feb 06, 2003
1.677
1.677
1.666
1.671
8,505
-0.01(-0.39%)
Feb 05, 2003
1.679
1.679
1.643
1.677
57,989
+0.00(+0.23%)
Feb 04, 2003
1.636
1.675
1.636
1.674
25,128
+0.01(+0.31%)
Feb 03, 2003
1.641
1.668
1.593
1.668
103,220
+0.01(+0.47%)
Jan 31, 2003
1.617
1.662
1.584
1.661
63,401
+0.02(+1.10%)
Jan 30, 2003
1.653
1.655
1.639
1.643
44,845
-0.01(-0.63%)
Jan 29, 2003
1.640
1.653
1.619
1.653
39,819
+0.01(+0.78%)
Jan 28, 2003
1.644
1.644
1.636
1.640
20,102
-0.00(-0.15%)
Jan 27, 2003
1.639
1.643
1.639
1.643
3,479
+0.00(+0.00%)
Jan 24, 2003
1.637
1.643
1.637
1.643
6,958
+0.01(+0.40%)
Jan 23, 2003
1.636
1.636
1.636
1.636
1,932
-0.00(-0.09%)
Jan 22, 2003
1.635
1.643
1.635
1.637
9,664
+0.01(+0.48%)
Jan 21, 2003
1.641
1.641
1.630
1.630
1,159
-0.00(-0.23%)
Jan 17, 2003
1.667
1.667
1.630
1.633
26,675
+0.00(+0.07%)
Jan 16, 2003
1.637
1.649
1.632
1.632
8,505
-0.01(-0.55%)
Jan 15, 2003
1.636
1.641
1.635
1.641
2,706
+0.00(+0.04%)
Jan 14, 2003
1.643
1.643
1.623
1.641
50,643
-0.01(-0.74%)
Jan 13, 2003
1.662
1.671
1.650
1.653
39,046
-0.01(-0.47%)
Jan 10, 2003
1.650
1.662
1.650
1.661
5,025
+0.01(+0.86%)
Jan 09, 2003
1.645
1.668
1.645
1.646
15,077
-0.02(-1.32%)
Jan 08, 2003
1.668
1.668
1.668
1.668
3,865
-0.01(-0.46%)
Jan 07, 2003
1.668
1.676
1.659
1.676
6,572
+0.04(+2.28%)
Jan 06, 2003
1.663
1.663
1.635
1.639
2,319
-0.03(-1.78%)
Jan 03, 2003
1.657
1.668
1.631
1.668
2,706
+0.02(+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
.