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
)
51.81
+0.34 (+0.66%)
Streaming Delayed Price
Updated: 2:31 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 (%)
Dec 30, 2005
5.569
5.656
5.554
5.572
55,774
-0.06(-1.12%)
Dec 29, 2005
5.613
5.635
5.510
5.635
56,350
-0.08(-1.31%)
Dec 28, 2005
5.715
5.723
5.643
5.710
115,205
+0.07(+1.19%)
Dec 27, 2005
5.710
5.710
5.608
5.643
23,582
-0.01(-0.21%)
Dec 23, 2005
5.757
5.761
5.626
5.654
116,175
-0.06(-1.02%)
Dec 22, 2005
5.723
5.796
5.664
5.713
212,086
+0.02(+0.30%)
Dec 21, 2005
5.719
5.775
5.669
5.696
315,117
-0.02(-0.41%)
Dec 20, 2005
5.639
5.767
5.590
5.719
149,071
+0.13(+2.31%)
Dec 19, 2005
5.618
5.661
5.558
5.590
147,145
+0.05(+0.86%)
Dec 16, 2005
5.550
5.612
5.472
5.542
228,052
+0.01(+0.16%)
Dec 15, 2005
5.545
5.554
5.476
5.533
109,294
+0.03(+0.56%)
Dec 14, 2005
5.382
5.603
5.366
5.502
137,863
+0.13(+2.33%)
Dec 13, 2005
5.419
5.419
5.309
5.376
96,150
-0.01(-0.19%)
Dec 12, 2005
5.407
5.432
5.309
5.387
222,609
-0.19(-3.45%)
Dec 09, 2005
5.380
5.679
5.374
5.579
535,093
+0.21(+3.95%)
Dec 08, 2005
5.367
5.393
5.303
5.367
82,286
+0.02(+0.36%)
Dec 07, 2005
5.351
5.405
5.323
5.348
62,218
+0.02(+0.36%)
Dec 06, 2005
5.318
5.401
5.242
5.329
167,442
+0.07(+1.35%)
Dec 05, 2005
5.217
5.285
5.216
5.257
149,639
-0.03(-0.64%)
Dec 02, 2005
5.404
5.431
5.232
5.291
163,661
-0.14(-2.55%)
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
.