Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Andersons Inc
(NQ:
ANDE
)
51.88
+0.40 (+0.78%)
Streaming Delayed Price
Updated: 1:39 PM EDT, May 24, 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%)
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
.