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 (%)
Aug 29, 2003
1.722
1.746
1.722
1.746
1,159
+0.01(+0.52%)
Aug 28, 2003
1.715
1.737
1.715
1.737
3,092
+0.00(+0.01%)
Aug 27, 2003
1.739
1.739
1.737
1.737
5,798
-0.01(-0.39%)
Aug 26, 2003
1.725
1.743
1.725
1.743
1,159
+0.01(+0.52%)
Aug 25, 2003
1.727
1.734
1.721
1.734
8,891
+0.00(+0.07%)
Aug 22, 2003
1.720
1.743
1.720
1.733
3,092
-0.00(-0.22%)
Aug 21, 2003
1.727
1.743
1.727
1.737
12,371
+0.01(+0.30%)
Aug 20, 2003
1.732
1.732
1.720
1.732
11,211
+0.01(+0.59%)
Aug 19, 2003
1.720
1.722
1.720
1.722
6,958
-0.01(-0.32%)
Aug 18, 2003
1.732
1.732
1.721
1.727
17,010
-0.01(-0.34%)
Aug 15, 2003
1.727
1.733
1.727
1.733
12,757
+0.01(+0.37%)
Aug 14, 2003
1.727
1.730
1.727
1.727
13,917
-0.00(-0.08%)
Aug 13, 2003
1.727
1.728
1.727
1.728
1,546
+0.00(+0.00%)
Aug 12, 2003
1.728
1.732
1.720
1.728
28,994
-0.00(-0.14%)
Aug 11, 2003
1.721
1.730
1.720
1.730
3,865
+0.01(+0.67%)
Aug 08, 2003
1.694
1.724
1.694
1.719
10,438
+0.01(+0.29%)
Aug 07, 2003
1.689
1.732
1.689
1.714
17,010
+0.02(+1.00%)
Aug 06, 2003
1.697
1.697
1.697
1.697
386
-0.03(-2.02%)
Aug 05, 2003
1.706
1.732
1.706
1.732
5,025
+0.02(+1.44%)
Aug 04, 2003
1.688
1.714
1.688
1.707
16,623
-0.00(-0.08%)
Aug 01, 2003
1.694
1.719
1.683
1.709
9,664
+0.01(+0.76%)
Jul 31, 2003
1.733
1.733
1.696
1.696
4,639
-0.04(-2.46%)
Jul 30, 2003
1.725
1.743
1.701
1.738
61,082
+0.01(+0.67%)
Jul 29, 2003
1.725
1.742
1.725
1.727
6,572
+0.00(+0.00%)
Jul 28, 2003
1.698
1.741
1.698
1.727
28,221
+0.01(+0.75%)
Jul 25, 2003
1.714
1.723
1.714
1.714
6,185
-0.00(-0.08%)
Jul 24, 2003
1.709
1.724
1.709
1.715
3,092
+0.01(+0.38%)
Jul 23, 2003
1.709
1.734
1.707
1.709
9,278
-0.01(-0.68%)
Jul 22, 2003
1.694
1.745
1.694
1.720
17,783
+0.01(+0.76%)
Jul 21, 2003
1.702
1.707
1.702
1.707
15,850
+0.01(+0.30%)
Jul 18, 2003
1.720
1.725
1.701
1.702
15,463
+0.00(+0.23%)
Jul 17, 2003
1.694
1.707
1.694
1.698
19,329
-0.01(-0.38%)
Jul 16, 2003
1.697
1.706
1.697
1.705
3,865
+0.00(+0.08%)
Jul 15, 2003
1.697
1.703
1.697
1.703
4,639
-0.00(-0.15%)
Jul 14, 2003
1.703
1.706
1.703
1.706
2,706
+0.00(+0.15%)
Jul 11, 2003
1.738
1.738
1.697
1.703
11,211
+0.00(+0.08%)
Jul 10, 2003
1.694
1.720
1.694
1.702
25,128
-0.01(-0.53%)
Jul 09, 2003
1.718
1.719
1.701
1.711
43,298
+0.00(+0.08%)
Jul 08, 2003
1.710
1.714
1.707
1.710
31,314
+0.00(+0.15%)
Jul 07, 2003
1.703
1.719
1.703
1.707
38,659
-0.01(-0.38%)
Jul 03, 2003
1.714
1.714
1.694
1.714
12,757
+0.01(+0.30%)
Jul 02, 2003
1.640
1.714
1.640
1.709
53,736
+0.06(+3.61%)
Jul 01, 2003
1.584
1.652
1.584
1.649
23,195
+0.06(+4.08%)
Jun 30, 2003
1.681
1.688
1.582
1.584
170,488
-0.09(-5.62%)
Jun 27, 2003
1.659
1.705
1.659
1.679
8,505
-0.05(-2.70%)
Jun 26, 2003
1.705
1.729
1.688
1.725
11,211
+0.04(+2.22%)
Jun 25, 2003
1.689
1.706
1.688
1.688
12,371
-0.01(-0.61%)
Jun 24, 2003
1.680
1.709
1.675
1.698
17,783
+0.01(+0.61%)
Jun 23, 2003
1.689
1.689
1.681
1.688
4,252
+0.01(+0.38%)
Jun 20, 2003
1.681
1.688
1.677
1.681
35,180
+0.01(+0.54%)
Jun 19, 2003
1.694
1.694
1.672
1.672
3,865
-0.01(-0.84%)
Jun 18, 2003
1.657
1.687
1.655
1.687
46,004
-0.01(-0.60%)
Jun 17, 2003
1.694
1.706
1.649
1.697
114,818
+0.00(+0.15%)
Jun 16, 2003
1.692
1.698
1.683
1.694
17,010
+0.01(+0.54%)
Jun 13, 2003
1.681
1.685
1.681
1.685
17,783
+0.00(+0.23%)
Jun 12, 2003
1.689
1.694
1.680
1.681
13,917
+0.00(+0.00%)
Jun 11, 2003
1.665
1.689
1.665
1.681
28,608
+0.00(+0.23%)
Jun 10, 2003
1.675
1.683
1.668
1.677
20,489
-0.00(-0.23%)
Jun 09, 2003
1.668
1.692
1.668
1.681
55,283
+0.00(+0.00%)
Jun 06, 2003
1.676
1.681
1.675
1.681
18,556
+0.01(+0.39%)
Jun 05, 2003
1.672
1.680
1.672
1.675
29,381
-0.01(-0.31%)
Jun 04, 2003
1.690
1.690
1.675
1.680
38,272
+0.01(+0.62%)
Jun 03, 2003
1.670
1.677
1.670
1.670
6,572
+0.00(+0.00%)
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
.