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
)
51.07
-0.40 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2009
12.71
13.14
12.64
12.99
471,425
+0.35(+2.74%)
May 28, 2009
12.88
12.88
11.90
12.64
755,464
-0.08(-0.65%)
May 27, 2009
12.99
13.56
12.55
12.72
840,320
-0.19(-1.44%)
May 26, 2009
12.24
13.16
12.15
12.91
877,431
+0.83(+6.90%)
May 22, 2009
11.57
12.49
11.49
12.07
530,822
+0.59(+5.14%)
May 21, 2009
11.68
11.74
11.32
11.48
628,939
-0.28(-2.42%)
May 20, 2009
11.70
12.52
11.70
11.77
716,754
+0.07(+0.57%)
May 19, 2009
11.80
11.99
11.48
11.70
703,456
-0.13(-1.09%)
May 18, 2009
11.38
11.88
11.29
11.83
648,433
+0.81(+7.32%)
May 15, 2009
10.79
11.71
10.69
11.02
728,260
+0.22(+2.06%)
May 14, 2009
10.25
11.18
10.19
10.80
534,689
+0.56(+5.51%)
May 13, 2009
10.65
10.79
9.995
10.24
735,085
-0.50(-4.67%)
May 12, 2009
10.81
11.03
10.65
10.74
689,741
-0.07(-0.67%)
May 11, 2009
11.00
11.16
10.48
10.81
606,979
-0.31(-2.79%)
May 08, 2009
10.34
11.21
9.959
11.12
1,036,049
+0.95(+9.30%)
May 07, 2009
10.15
10.67
9.716
10.18
1,765,796
+1.12(+12.40%)
May 06, 2009
9.281
9.379
8.981
9.053
726,199
-0.07(-0.79%)
May 05, 2009
9.302
9.447
9.038
9.126
736,473
-0.13(-1.40%)
May 04, 2009
8.572
9.396
8.567
9.255
587,266
+0.69(+8.03%)
May 01, 2009
8.314
8.640
8.277
8.567
354,900
+0.25(+3.05%)
Apr 30, 2009
8.402
8.572
8.195
8.314
518,740
-0.01(-0.06%)
Apr 29, 2009
8.096
8.433
8.081
8.319
349,481
+0.29(+3.61%)
Apr 28, 2009
8.096
8.205
7.853
8.029
727,136
-0.16(-1.90%)
Apr 27, 2009
8.189
8.453
8.050
8.184
428,739
-0.11(-1.31%)
Apr 24, 2009
8.252
8.484
8.081
8.293
463,772
+0.13(+1.58%)
Apr 23, 2009
8.484
8.619
8.060
8.164
699,273
-0.21(-2.53%)
Apr 22, 2009
7.657
8.671
7.657
8.376
1,192,962
+1.08(+14.82%)
Apr 21, 2009
6.963
7.354
6.932
7.294
368,427
+0.33(+4.75%)
Apr 20, 2009
7.207
7.300
6.850
6.963
364,441
-0.37(-5.08%)
Apr 17, 2009
7.605
7.605
7.088
7.336
945,650
-0.24(-3.21%)
Apr 16, 2009
7.377
7.817
7.196
7.579
955,440
-0.31(-3.93%)
Apr 15, 2009
7.993
8.050
7.760
7.889
522,632
-0.17(-2.12%)
Apr 14, 2009
8.267
8.365
7.915
8.060
401,745
-0.31(-3.65%)
Apr 13, 2009
8.236
8.391
7.988
8.365
343,942
+0.06(+0.75%)
Apr 09, 2009
7.626
8.324
7.626
8.303
444,197
+0.76(+10.08%)
Apr 08, 2009
7.786
8.014
7.403
7.543
647,276
-0.18(-2.28%)
Apr 07, 2009
7.538
7.838
7.460
7.719
426,045
+0.12(+1.63%)
Apr 06, 2009
7.486
7.626
7.434
7.595
359,415
+0.03(+0.41%)
Apr 03, 2009
7.827
7.827
7.346
7.563
550,666
-0.21(-2.66%)
Apr 02, 2009
7.444
8.019
7.274
7.770
533,893
+0.52(+7.21%)
Apr 01, 2009
7.238
7.274
7.010
7.248
923,517
-0.07(-0.92%)
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%)
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
.