Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

52.85 +1.40 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 4.211 4.242 4.087 4.137 200,530 +0.05(+1.23%)
Feb 28, 2005 3.912 4.197 3.912 4.087 149,836 +0.14(+3.61%)
Feb 25, 2005 4.009 4.009 3.906 3.945 16,476 +0.00(+0.00%)
Feb 24, 2005 4.137 4.137 3.914 3.945 18,796 -0.04(-1.10%)
Feb 23, 2005 4.074 4.139 3.927 3.989 59,361 -0.08(-1.85%)
Feb 22, 2005 4.009 4.202 3.929 4.064 128,740 +0.04(+0.96%)
Feb 18, 2005 3.760 4.095 3.760 4.025 57,432 +0.08(+1.90%)
Feb 17, 2005 4.100 4.100 3.880 3.950 30,935 -0.10(-2.37%)
Feb 16, 2005 3.872 4.065 3.841 4.046 257,538 +0.18(+4.62%)
Feb 15, 2005 3.867 3.874 3.777 3.867 67,661 +0.05(+1.42%)
Feb 14, 2005 3.880 3.880 3.787 3.813 43,851 +0.04(+0.96%)
Feb 11, 2005 4.100 4.100 3.751 3.777 66,270 -0.32(-7.89%)
Feb 10, 2005 4.016 4.114 3.924 4.100 66,745 +0.00(+0.06%)
Feb 09, 2005 4.074 4.124 3.881 4.097 65,438 -0.02(-0.59%)
Feb 08, 2005 4.011 4.262 3.963 4.122 144,748 -0.08(-1.88%)
Feb 07, 2005 3.945 4.308 3.940 4.201 202,390 +0.31(+8.09%)
Feb 04, 2005 3.827 3.947 3.734 3.886 109,213 +0.06(+1.52%)
Feb 03, 2005 3.620 3.854 3.620 3.828 111,188 +0.22(+6.02%)
Feb 02, 2005 3.452 3.621 3.429 3.611 173,650 +0.31(+9.49%)
Feb 01, 2005 3.356 3.356 3.261 3.298 17,644 +0.02(+0.59%)
Jan 31, 2005 3.330 3.395 3.233 3.279 25,967 -0.03(-0.78%)
Jan 28, 2005 3.455 3.498 3.298 3.304 68,384 -0.19(-5.37%)
Jan 27, 2005 3.464 3.592 3.464 3.492 43,360 -0.13(-3.68%)
Jan 26, 2005 3.461 3.740 3.461 3.625 104,624 +0.00(+0.11%)
Jan 25, 2005 3.447 3.632 3.363 3.621 206,994 +0.39(+12.00%)
Jan 24, 2005 3.266 3.284 3.194 3.233 24,842 +0.02(+0.64%)
Jan 21, 2005 3.188 3.236 3.072 3.213 16,225 +0.06(+2.05%)
Jan 20, 2005 3.266 3.266 2.993 3.148 35,806 -0.02(-0.70%)
Jan 19, 2005 3.252 3.252 3.161 3.170 10,295 +0.01(+0.45%)
Jan 18, 2005 3.169 3.198 3.156 3.156 9,537 -0.04(-1.33%)
Jan 14, 2005 3.136 3.198 3.136 3.198 10,441 -0.00(-0.08%)
Jan 13, 2005 3.190 3.201 3.178 3.201 5,798 +0.00(+0.13%)
Jan 12, 2005 3.101 3.201 3.101 3.197 52,445 +0.00(+0.06%)
Jan 11, 2005 3.183 3.201 3.182 3.195 32,021 -0.02(-0.48%)
Jan 10, 2005 3.266 3.266 3.179 3.210 6,649 +0.01(+0.28%)
Jan 07, 2005 3.233 3.246 3.201 3.201 2,559 -0.06(-1.75%)
Jan 06, 2005 3.259 3.259 3.258 3.258 2,319 +0.06(+1.78%)
Jan 05, 2005 3.249 3.268 3.195 3.201 4,271 -0.03(-1.00%)
Jan 04, 2005 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Jan 03, 2005 3.311 3.330 3.233 3.233 10,832 -0.06(-1.96%)
Dec 31, 2004 3.320 3.330 3.298 3.298 8,891 +0.00(+0.00%)
Dec 30, 2004 3.295 3.298 3.295 3.298 3,865 +0.06(+2.00%)
Dec 29, 2004 3.227 3.280 3.227 3.233 9,278 -0.06(-1.68%)
Dec 28, 2004 3.218 3.289 3.214 3.289 8,891 +0.03(+0.98%)
Dec 27, 2004 3.361 3.361 3.151 3.257 23,195 -0.02(-0.47%)
Dec 23, 2004 3.233 3.337 3.233 3.272 4,252 -0.02(-0.59%)
Dec 22, 2004 3.256 3.357 3.256 3.292 6,572 +0.05(+1.39%)
Dec 21, 2004 3.298 3.303 3.246 3.246 7,731 -0.08(-2.33%)
Dec 20, 2004 3.361 3.361 3.324 3.324 4,252 -0.04(-1.12%)
Dec 17, 2004 3.361 3.361 3.361 3.361 0 +0.00(+0.00%)
Dec 16, 2004 3.248 3.361 3.211 3.361 16,236 +0.05(+1.44%)
Dec 15, 2004 3.330 3.356 3.298 3.314 9,278 -0.06(-1.65%)
Dec 14, 2004 3.350 3.400 3.350 3.369 26,675 +0.02(+0.58%)
Dec 13, 2004 3.363 3.363 3.306 3.350 54,509 +0.03(+0.78%)
Dec 10, 2004 3.107 3.328 3.107 3.324 28,994 +0.11(+3.42%)
Dec 09, 2004 3.285 3.285 3.169 3.214 93,942 -0.03(-1.04%)
Dec 08, 2004 3.081 3.251 3.081 3.248 62,241 +0.30(+10.18%)
Dec 07, 2004 2.922 2.971 2.922 2.948 3,865 -0.11(-3.75%)
Dec 06, 2004 3.039 3.063 2.951 3.063 2,706 +0.05(+1.76%)
Dec 03, 2004 2.800 3.010 2.800 3.010 19,716 +0.10(+3.42%)
Dec 02, 2004 2.858 2.910 2.858 2.910 25,515 -0.01(-0.44%)
Dec 01, 2004 2.963 2.968 2.910 2.923 12,757 -0.04(-1.22%)
Nov 30, 2004 2.973 2.973 2.941 2.959 3,865 +0.12(+4.23%)
Nov 29, 2004 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Nov 26, 2004 2.975 2.975 2.836 2.839 4,252 +0.00(+0.14%)
Nov 24, 2004 2.966 2.966 2.809 2.835 13,144 -0.04(-1.26%)
Nov 23, 2004 2.832 2.910 2.832 2.871 25,515 +0.03(+0.91%)
Nov 22, 2004 2.975 2.976 2.845 2.845 21,649 -0.16(-5.42%)
Nov 19, 2004 3.032 3.032 3.008 3.008 9,278 -0.02(-0.77%)
Nov 18, 2004 3.180 3.180 3.032 3.032 11,597 -0.05(-1.67%)
Nov 17, 2004 3.059 3.085 3.059 3.083 9,278 -0.00(-0.04%)
Nov 16, 2004 3.213 3.213 3.083 3.085 10,824 +0.00(+0.04%)
Nov 15, 2004 3.232 3.232 3.083 3.083 25,515 -0.00(-0.12%)
Nov 12, 2004 3.059 3.109 3.039 3.087 9,278 +0.03(+1.05%)
Nov 11, 2004 3.117 3.149 3.047 3.055 11,984 -0.08(-2.68%)
Nov 10, 2004 3.167 3.167 3.110 3.139 7,731 -0.06(-1.78%)
Nov 09, 2004 3.023 3.196 3.023 3.196 23,195 -0.01(-0.36%)
Nov 08, 2004 2.935 3.207 2.935 3.207 23,195 +0.17(+5.53%)
Nov 05, 2004 3.104 3.104 3.038 3.039 13,144 +0.02(+0.64%)
Nov 04, 2004 3.116 3.175 3.020 3.020 33,633 -0.19(-5.92%)
Nov 03, 2004 3.233 3.233 3.182 3.210 32,473 -0.02(-0.68%)
Nov 02, 2004 3.182 3.232 3.174 3.232 25,515 +0.09(+2.84%)
Nov 01, 2004 2.870 3.207 2.870 3.143 46,778 +0.11(+3.58%)
Oct 29, 2004 2.942 3.034 2.942 3.034 3,865 +0.12(+4.22%)
Oct 28, 2004 2.781 3.039 2.781 2.911 27,061 +0.10(+3.73%)
Oct 27, 2004 2.858 2.860 2.695 2.807 20,876 -0.09(-3.13%)
Oct 26, 2004 2.929 3.087 2.897 2.897 3,865 -0.01(-0.27%)
Oct 25, 2004 2.860 2.916 2.839 2.905 6,958 +0.03(+0.94%)
Oct 22, 2004 3.104 3.104 2.878 2.878 13,917 -0.23(-7.25%)
Oct 21, 2004 3.158 3.161 3.070 3.103 11,984 -0.02(-0.58%)
Oct 20, 2004 3.104 3.162 3.104 3.121 12,371 -0.02(-0.58%)
Oct 19, 2004 3.169 3.271 3.138 3.139 10,438 -0.15(-4.44%)
Oct 18, 2004 3.182 3.286 3.136 3.285 132,215 +0.11(+3.50%)
Oct 15, 2004 3.117 3.201 3.117 3.174 10,438 -0.05(-1.56%)
Oct 14, 2004 2.988 3.232 2.975 3.224 58,375 +0.16(+5.06%)
Oct 13, 2004 3.098 3.110 3.069 3.069 5,025 -0.02(-0.50%)
Oct 12, 2004 3.104 3.104 3.019 3.085 11,211 -0.02(-0.58%)
Oct 11, 2004 3.108 3.206 2.916 3.103 52,190 -0.05(-1.56%)
Oct 08, 2004 3.057 3.220 3.055 3.152 92,396 -0.00(-0.12%)
Oct 07, 2004 2.776 3.195 2.763 3.156 155,797 +0.39(+14.07%)
Oct 06, 2004 2.716 2.768 2.716 2.766 9,278 +0.04(+1.52%)
Oct 05, 2004 2.710 2.754 2.700 2.725 51,030 -0.01(-0.38%)
Oct 04, 2004 2.754 2.754 2.588 2.735 30,541 +0.02(+0.71%)
Oct 01, 2004 2.708 2.716 2.658 2.716 16,623 +0.02(+0.72%)
Sep 30, 2004 2.755 2.755 2.664 2.697 11,597 -0.05(-1.74%)
Sep 29, 2004 2.716 2.748 2.588 2.744 27,448 +0.05(+1.97%)
Sep 28, 2004 2.593 2.703 2.519 2.691 71,133 +0.09(+3.53%)
Sep 27, 2004 2.716 2.716 2.519 2.600 94,329 -0.11(-4.15%)
Sep 24, 2004 2.625 2.715 2.600 2.712 32,473 +0.00(+0.00%)
Sep 23, 2004 2.677 2.713 2.666 2.712 20,876 +0.02(+0.82%)
Sep 22, 2004 2.600 2.700 2.587 2.690 55,283 +0.12(+4.63%)
Sep 21, 2004 2.491 2.597 2.491 2.571 15,850 -0.03(-1.09%)
Sep 20, 2004 2.490 2.600 2.490 2.600 49,484 +0.04(+1.67%)
Sep 17, 2004 2.457 2.571 2.399 2.557 69,587 +0.07(+2.81%)
Sep 16, 2004 2.482 2.487 2.478 2.487 20,489 +0.03(+1.05%)
Sep 15, 2004 2.342 2.473 2.342 2.461 251,673 +0.12(+5.14%)
Sep 14, 2004 2.341 2.351 2.323 2.341 10,438 -0.01(-0.54%)
Sep 13, 2004 2.332 2.354 2.332 2.354 8,891 +0.02(+0.99%)
Sep 10, 2004 2.341 2.341 2.253 2.331 34,406 +0.00(+0.17%)
Sep 09, 2004 2.298 2.329 2.296 2.327 5,412 +0.02(+0.67%)
Sep 08, 2004 2.253 2.334 2.253 2.311 4,639 +0.01(+0.61%)
Sep 07, 2004 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Sep 03, 2004 2.328 2.328 2.297 2.297 3,092 -0.03(-1.32%)
Sep 02, 2004 2.296 2.328 2.296 2.328 34,793 +0.03(+1.17%)
Sep 01, 2004 2.318 2.318 2.253 2.301 12,371 +0.01(+0.51%)
Aug 31, 2004 2.289 2.289 2.276 2.289 5,412 +0.01(+0.23%)
Aug 30, 2004 2.312 2.318 2.284 2.284 5,798 +0.00(+0.06%)
Aug 27, 2004 2.312 2.312 2.278 2.283 29,381 +0.00(+0.00%)
Aug 26, 2004 2.263 2.283 2.241 2.283 13,144 +0.02(+0.91%)
Aug 25, 2004 2.265 2.276 2.250 2.262 2,319 -0.01(-0.62%)
Aug 24, 2004 2.234 2.283 2.234 2.276 38,272 +0.02(+0.74%)
Aug 23, 2004 2.237 2.275 2.236 2.259 22,120 +0.00(+0.17%)
Aug 20, 2004 2.239 2.272 2.237 2.256 43,298 +0.02(+1.10%)
Aug 19, 2004 2.231 2.243 2.231 2.231 11,597 -0.00(-0.17%)
Aug 18, 2004 2.216 2.258 2.212 2.235 58,387 +0.00(+0.12%)
Aug 17, 2004 2.217 2.244 2.212 2.232 38,272 +0.00(+0.06%)
Aug 16, 2004 2.301 2.315 2.231 2.231 6,958 -0.02(-0.69%)
Aug 13, 2004 2.250 2.250 2.197 2.247 37,113 -0.00(-0.17%)
Aug 12, 2004 2.182 2.283 2.182 2.250 45,618 +0.04(+1.70%)
Aug 11, 2004 2.212 2.239 2.212 2.213 63,401 -0.03(-1.33%)
Aug 10, 2004 2.223 2.302 2.223 2.243 40,592 +0.03(+1.40%)
Aug 09, 2004 2.212 2.226 2.199 2.212 23,582 -0.00(-0.06%)
Aug 06, 2004 2.213 2.213 2.212 2.213 17,396 +0.00(+0.00%)
Aug 05, 2004 2.166 2.218 2.166 2.213 59,535 +0.07(+3.38%)
Aug 04, 2004 2.134 2.140 2.128 2.140 14,690 -0.01(-0.36%)
Aug 03, 2004 2.156 2.156 2.134 2.148 10,438 -0.01(-0.49%)
Aug 02, 2004 2.156 2.159 2.156 2.159 2,319 -0.01(-0.36%)
Jul 30, 2004 2.166 2.166 2.166 2.166 773 +0.01(+0.24%)
Jul 29, 2004 2.162 2.162 2.161 2.161 13,917 -0.01(-0.24%)
Jul 28, 2004 2.166 2.183 2.166 2.166 4,639 +0.00(+0.00%)
Jul 27, 2004 2.168 2.169 2.166 2.166 7,345 +0.00(+0.00%)
Jul 26, 2004 2.181 2.181 2.166 2.166 5,412 -0.01(-0.59%)
Jul 23, 2004 2.197 2.197 2.179 2.179 10,438 -0.00(-0.18%)
Jul 22, 2004 2.199 2.245 2.179 2.183 14,690 -0.01(-0.35%)
Jul 21, 2004 2.186 2.191 2.186 2.191 5,025 +0.01(+0.41%)
Jul 20, 2004 2.181 2.184 2.179 2.182 20,876 -0.01(-0.41%)
Jul 19, 2004 2.195 2.195 2.191 2.191 6,958 -0.01(-0.41%)
Jul 16, 2004 2.296 2.296 2.199 2.200 4,639 -0.00(-0.12%)
Jul 15, 2004 2.186 2.203 2.186 2.203 5,412 +0.01(+0.53%)
Jul 14, 2004 2.194 2.197 2.186 2.191 7,731 -0.00(-0.12%)
Jul 13, 2004 2.186 2.194 2.179 2.194 16,623 +0.01(+0.36%)
Jul 12, 2004 2.190 2.190 2.179 2.186 13,144 +0.01(+0.30%)
Jul 09, 2004 2.179 2.186 2.179 2.179 20,489 +0.00(+0.00%)
Jul 08, 2004 2.166 2.181 2.166 2.179 5,025 +0.00(+0.00%)
Jul 07, 2004 2.188 2.188 2.179 2.179 5,025 -0.01(-0.47%)
Jul 06, 2004 2.190 2.205 2.188 2.190 7,345 -0.01(-0.29%)
Jul 02, 2004 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Jul 01, 2004 2.188 2.196 2.188 2.196 773 +0.01(+0.30%)
Jun 30, 2004 2.240 2.240 2.188 2.190 6,572 -0.05(-2.03%)
Jun 29, 2004 2.181 2.235 2.181 2.235 18,169 +0.06(+2.55%)
Jun 28, 2004 2.181 2.181 2.179 2.179 4,252 -0.00(-0.06%)
Jun 25, 2004 2.173 2.181 2.173 2.181 1,546 +0.01(+0.36%)
Jun 24, 2004 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jun 23, 2004 2.174 2.174 2.173 2.173 4,639 -0.00(-0.06%)
Jun 22, 2004 2.176 2.176 2.174 2.174 13,917 -0.03(-1.23%)
Jun 21, 2004 2.181 2.201 2.181 2.201 1,546 +0.01(+0.24%)
Jun 18, 2004 2.204 2.204 2.186 2.196 4,252 +0.01(+0.47%)
Jun 17, 2004 2.173 2.186 2.173 2.186 4,252 +0.02(+0.90%)
Jun 16, 2004 2.164 2.177 2.164 2.166 6,958 +0.00(+0.12%)
Jun 15, 2004 2.148 2.164 2.148 2.164 15,463 -0.03(-1.30%)
Jun 14, 2004 2.194 2.194 2.192 2.192 3,865 -0.00(-0.06%)
Jun 10, 2004 2.195 2.195 2.194 2.194 3,479 -0.02(-0.93%)
Jun 09, 2004 2.214 2.214 2.214 2.214 3,479 +0.03(+1.18%)
Jun 08, 2004 2.154 2.188 2.154 2.188 9,278 +0.03(+1.56%)
Jun 07, 2004 2.102 2.156 2.102 2.155 1,932 -0.03(-1.42%)
Jun 04, 2004 2.108 2.210 2.108 2.186 42,138 -0.08(-3.32%)
Jun 03, 2004 2.261 2.263 2.254 2.261 15,850 -0.01(-0.23%)
Jun 02, 2004 2.231 2.266 2.213 2.266 5,798 +0.05(+2.22%)
Jun 01, 2004 2.225 2.250 2.214 2.217 14,690 -0.02(-0.70%)
May 28, 2004 2.262 2.262 2.232 2.232 5,798 -0.03(-1.32%)
May 27, 2004 2.263 2.265 2.262 2.262 4,639 -0.01(-0.34%)
May 26, 2004 2.271 2.271 2.270 2.270 773 +0.03(+1.15%)
May 25, 2004 2.263 2.267 2.244 2.244 5,412 -0.02(-0.86%)
May 24, 2004 2.266 2.266 2.263 2.263 3,092 -0.02(-0.68%)
May 21, 2004 2.280 2.305 2.183 2.279 61,082 +0.11(+4.88%)
May 20, 2004 2.108 2.173 2.082 2.173 32,860 +0.06(+2.82%)
May 19, 2004 2.101 2.113 2.089 2.113 3,479 +0.01(+0.55%)
May 18, 2004 2.107 2.121 2.080 2.102 18,943 -0.01(-0.61%)
May 17, 2004 2.106 2.166 2.106 2.115 16,236 -0.03(-1.21%)
May 14, 2004 2.097 2.160 2.089 2.140 27,448 -0.05(-2.24%)
May 13, 2004 2.186 2.222 2.186 2.190 18,943 -0.01(-0.35%)
May 12, 2004 2.241 2.241 2.197 2.197 17,396 -0.06(-2.64%)
May 11, 2004 2.257 2.257 2.257 2.257 1,932 -0.01(-0.51%)
May 10, 2004 2.283 2.296 2.249 2.269 28,994 -0.08(-3.57%)
May 07, 2004 2.359 2.362 2.344 2.352 9,664 -0.00(-0.17%)
May 06, 2004 2.393 2.437 2.341 2.356 33,247 -0.08(-3.34%)
May 05, 2004 2.437 2.438 2.437 2.438 1,932 +0.00(+0.05%)
May 04, 2004 2.444 2.444 2.425 2.437 4,639 -0.01(-0.37%)
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.