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
)
48.52
-0.33 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 31, 2005
4.242
4.242
4.123
4.242
33,386
+0.10(+2.50%)
May 27, 2005
4.126
4.233
4.106
4.139
38,841
+0.05(+1.20%)
May 26, 2005
3.945
4.126
3.945
4.090
44,222
+0.14(+3.67%)
May 25, 2005
3.912
3.995
3.880
3.945
48,838
+0.03(+0.79%)
May 24, 2005
3.879
3.921
3.867
3.914
20,876
+0.03(+0.87%)
May 23, 2005
3.837
3.880
3.751
3.880
17,157
+0.10(+2.74%)
May 20, 2005
3.803
3.863
3.777
3.777
15,463
-0.08(-2.08%)
May 19, 2005
3.880
3.880
3.777
3.857
27,019
+0.05(+1.22%)
May 18, 2005
3.817
3.830
3.755
3.810
34,793
+0.03(+0.75%)
May 17, 2005
3.809
3.809
3.740
3.782
18,359
+0.01(+0.31%)
May 16, 2005
3.835
3.841
3.717
3.770
42,123
-0.11(-2.83%)
May 13, 2005
4.040
4.040
3.822
3.880
47,261
-0.01(-0.20%)
May 12, 2005
3.831
3.943
3.787
3.888
32,423
+0.08(+2.21%)
May 11, 2005
3.839
3.875
3.751
3.804
31,886
-0.07(-1.87%)
May 10, 2005
3.621
3.880
3.621
3.876
35,242
+0.21(+5.75%)
May 09, 2005
3.766
3.766
3.665
3.665
23,644
-0.10(-2.68%)
May 06, 2005
3.726
3.868
3.652
3.766
35,357
-0.08(-2.15%)
May 05, 2005
3.751
3.879
3.646
3.849
31,932
+0.01(+0.20%)
May 04, 2005
3.718
3.897
3.689
3.841
33,618
+0.00(+0.03%)
May 03, 2005
3.608
3.876
3.550
3.840
19,956
+0.30(+8.36%)
May 02, 2005
3.553
3.579
3.495
3.544
18,452
+0.05(+1.37%)
Apr 29, 2005
3.621
3.621
3.479
3.496
52,619
-0.06(-1.71%)
Apr 28, 2005
3.576
3.718
3.557
3.557
27,347
-0.02(-0.54%)
Apr 27, 2005
3.557
3.879
3.557
3.576
32,164
-0.07(-1.85%)
Apr 26, 2005
3.713
3.713
3.643
3.643
5,493
-0.03(-0.81%)
Apr 25, 2005
3.879
3.879
3.577
3.673
13,770
-0.11(-2.84%)
Apr 22, 2005
3.656
3.938
3.656
3.780
31,051
+0.00(+0.00%)
Apr 21, 2005
3.777
3.797
3.742
3.780
19,592
+0.09(+2.56%)
Apr 20, 2005
3.739
3.742
3.605
3.686
55,673
+0.06(+1.68%)
Apr 19, 2005
3.526
3.686
3.492
3.625
38,025
-0.04(-1.02%)
Apr 18, 2005
3.566
3.663
3.493
3.663
39,881
-0.03(-0.77%)
Apr 15, 2005
3.621
3.740
3.524
3.691
29,779
+0.06(+1.57%)
Apr 14, 2005
3.906
3.969
3.420
3.634
155,129
-0.34(-8.53%)
Apr 13, 2005
4.139
4.139
3.971
3.973
15,610
-0.10(-2.48%)
Apr 12, 2005
4.047
4.074
4.047
4.074
2,914
+0.03(+0.84%)
Apr 11, 2005
3.945
4.124
3.945
4.040
14,806
+0.07(+1.69%)
Apr 08, 2005
4.139
4.139
3.959
3.973
20,562
-0.01(-0.13%)
Apr 07, 2005
4.203
4.203
3.962
3.978
25,878
-0.12(-3.01%)
Apr 06, 2005
4.057
4.139
4.057
4.102
36,339
-0.04(-0.89%)
Apr 05, 2005
4.139
4.139
4.110
4.139
17,794
+0.00(+0.00%)
Apr 04, 2005
4.139
4.139
4.049
4.139
29,141
-0.06(-1.45%)
Apr 01, 2005
3.996
4.259
3.996
4.199
64,874
+0.19(+4.74%)
Mar 31, 2005
3.848
4.178
3.848
4.009
67,681
+0.13(+3.26%)
Mar 30, 2005
3.848
3.972
3.848
3.883
22,851
-0.00(-0.03%)
Mar 29, 2005
3.932
3.943
3.789
3.884
71,670
-0.05(-1.22%)
Mar 28, 2005
4.006
4.006
3.919
3.932
6,108
-0.08(-1.90%)
Mar 24, 2005
3.885
4.008
3.885
4.008
13,952
+0.04(+1.01%)
Mar 23, 2005
4.008
4.008
3.753
3.968
57,231
-0.10(-2.54%)
Mar 22, 2005
3.945
4.071
3.945
4.071
5,798
+0.08(+1.91%)
Mar 21, 2005
4.255
4.255
3.977
3.995
20,791
-0.21(-4.95%)
Mar 18, 2005
4.203
4.228
4.124
4.203
27,722
+0.06(+1.34%)
Mar 17, 2005
4.106
4.247
3.945
4.148
51,838
+0.04(+1.01%)
Mar 16, 2005
4.268
4.268
4.060
4.106
35,922
-0.15(-3.50%)
Mar 15, 2005
4.236
4.267
4.205
4.255
39,467
+0.03(+0.83%)
Mar 14, 2005
4.061
4.267
4.061
4.220
49,762
+0.11(+2.71%)
Mar 11, 2005
4.074
4.171
3.969
4.109
29,222
+0.07(+1.76%)
Mar 10, 2005
4.077
4.130
3.938
4.038
64,159
-0.10(-2.51%)
Mar 09, 2005
4.091
4.148
4.091
4.142
25,120
-0.01(-0.34%)
Mar 08, 2005
4.171
4.268
4.113
4.156
39,158
+0.01(+0.19%)
Mar 07, 2005
4.216
4.225
4.148
4.148
38,400
+0.03(+0.65%)
Mar 04, 2005
4.203
4.203
4.074
4.121
18,521
+0.05(+1.12%)
Mar 03, 2005
4.236
4.236
4.075
4.075
62,295
-0.10(-2.36%)
Mar 02, 2005
4.139
4.196
4.118
4.174
57,881
+0.04(+0.88%)
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
.