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

Andersons Inc (NQ: ANDE )

52.85 UNCHANGED
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 28, 2006 13.97 14.46 13.34 13.52 1,685,941 -0.83(-5.80%)
Apr 27, 2006 14.60 14.61 13.86 14.35 2,023,608 -0.53(-3.56%)
Apr 26, 2006 14.11 15.23 14.05 14.88 3,748,325 +0.95(+6.83%)
Apr 25, 2006 13.64 14.65 13.58 13.93 3,736,174 +0.59(+4.44%)
Apr 24, 2006 12.01 13.34 12.01 13.33 1,993,492 +1.24(+10.28%)
Apr 21, 2006 12.00 12.24 11.85 12.09 516,962 +0.20(+1.69%)
Apr 20, 2006 11.96 12.14 11.62 11.89 656,523 -0.13(-1.09%)
Apr 19, 2006 11.98 12.24 11.81 12.02 766,312 +0.13(+1.12%)
Apr 18, 2006 11.96 12.07 11.44 11.89 1,192,417 +0.07(+0.57%)
Apr 17, 2006 11.39 11.90 11.33 11.82 1,108,913 +0.60(+5.36%)
Apr 13, 2006 11.35 11.49 10.89 11.22 867,615 -0.08(-0.73%)
Apr 12, 2006 10.73 11.39 9.969 11.30 2,425,091 +0.57(+5.35%)
Apr 11, 2006 11.14 11.45 10.59 10.73 1,164,327 -0.41(-3.66%)
Apr 10, 2006 11.64 12.06 11.06 11.14 2,264,206 -0.37(-3.23%)
Apr 07, 2006 11.15 11.51 11.15 11.51 961,380 +0.42(+3.76%)
Apr 06, 2006 11.37 11.51 10.97 11.09 1,126,476 -0.33(-2.87%)
Apr 05, 2006 10.46 11.43 10.39 11.42 1,575,371 +1.05(+10.09%)
Apr 04, 2006 10.20 10.47 10.07 10.37 474,317 +0.28(+2.81%)
Apr 03, 2006 10.22 10.45 10.00 10.09 742,668 -0.03(-0.29%)
Mar 31, 2006 10.35 10.35 9.886 10.12 819,407 -0.22(-2.14%)
Mar 30, 2006 10.08 10.56 10.02 10.34 1,869,998 +0.35(+3.46%)
Mar 29, 2006 9.351 10.07 9.312 9.994 844,400 +0.69(+7.47%)
Mar 28, 2006 9.118 9.363 9.075 9.299 1,487,115 +0.45(+5.12%)
Mar 27, 2006 8.810 8.892 8.765 8.846 377,691 +0.01(+0.15%)
Mar 24, 2006 8.536 8.990 8.439 8.834 175,057 +0.32(+3.78%)
Mar 23, 2006 8.580 8.665 8.461 8.511 127,962 -0.13(-1.47%)
Mar 22, 2006 8.395 8.647 8.329 8.638 84,277 +0.19(+2.28%)
Mar 21, 2006 8.495 8.659 8.435 8.446 173,148 -0.13(-1.55%)
Mar 20, 2006 8.257 8.579 8.257 8.579 267,079 +0.33(+3.95%)
Mar 17, 2006 8.139 8.266 8.103 8.253 329,467 +0.15(+1.80%)
Mar 16, 2006 7.967 8.107 7.746 8.107 94,603 +0.16(+2.07%)
Mar 15, 2006 7.829 8.006 7.827 7.942 119,365 +0.11(+1.45%)
Mar 14, 2006 7.704 7.829 7.670 7.829 190,974 +0.11(+1.41%)
Mar 13, 2006 7.658 7.723 7.620 7.720 146,542 +0.09(+1.17%)
Mar 10, 2006 7.354 7.644 7.354 7.631 130,104 +0.09(+1.17%)
Mar 09, 2006 7.138 7.663 7.138 7.543 293,271 +0.46(+6.54%)
Mar 08, 2006 7.060 7.178 6.997 7.080 111,617 +0.02(+0.29%)
Mar 07, 2006 7.139 7.172 6.984 7.059 131,624 -0.19(-2.61%)
Mar 06, 2006 7.256 7.385 7.195 7.248 104,597 -0.08(-1.02%)
Mar 03, 2006 7.470 7.519 7.249 7.323 82,677 -0.24(-3.14%)
Mar 02, 2006 7.706 7.759 7.452 7.560 78,397 -0.14(-1.87%)
Mar 01, 2006 7.175 7.708 7.064 7.704 262,107 +0.43(+5.90%)
Feb 28, 2006 7.499 7.501 7.207 7.275 85,619 -0.22(-2.98%)
Feb 27, 2006 7.563 7.566 7.469 7.499 108,443 -0.03(-0.38%)
Feb 24, 2006 7.433 7.527 7.316 7.527 79,286 +0.10(+1.38%)
Feb 23, 2006 7.517 7.592 7.178 7.425 117,134 -0.09(-1.22%)
Feb 22, 2006 7.708 7.792 7.435 7.517 214,181 -0.28(-3.54%)
Feb 21, 2006 7.664 7.796 7.624 7.792 201,802 +0.13(+1.69%)
Feb 17, 2006 7.668 7.668 7.499 7.663 90,061 +0.03(+0.44%)
Feb 16, 2006 7.301 7.654 7.200 7.629 122,937 +0.27(+3.65%)
Feb 15, 2006 7.186 7.443 7.166 7.360 299,015 +0.12(+1.62%)
Feb 14, 2006 7.164 7.325 7.164 7.243 136,398 +0.07(+1.03%)
Feb 13, 2006 7.073 7.358 7.073 7.169 254,704 +0.08(+1.15%)
Feb 10, 2006 7.009 7.173 6.727 7.088 250,447 -0.04(-0.51%)
Feb 09, 2006 7.113 7.316 7.032 7.124 261,535 -0.02(-0.31%)
Feb 08, 2006 6.772 7.231 6.709 7.146 260,271 +0.32(+4.72%)
Feb 07, 2006 6.780 6.868 6.644 6.824 161,979 +0.02(+0.27%)
Feb 06, 2006 6.614 6.853 6.614 6.806 85,483 +0.24(+3.64%)
Feb 03, 2006 6.467 6.721 6.407 6.566 108,698 +0.05(+0.69%)
Feb 02, 2006 6.782 6.853 6.467 6.521 266,750 -0.25(-3.65%)
Feb 01, 2006 6.398 6.769 6.324 6.768 291,655 +0.44(+6.91%)
Jan 31, 2006 6.292 6.434 6.260 6.331 254,116 +0.06(+0.93%)
Jan 30, 2006 6.314 6.337 6.224 6.273 48,351 -0.02(-0.27%)
Jan 27, 2006 6.269 6.371 6.177 6.290 68,063 +0.05(+0.83%)
Jan 26, 2006 6.145 6.303 6.118 6.238 96,231 +0.14(+2.27%)
Jan 25, 2006 6.224 6.224 6.000 6.099 211,053 +0.03(+0.51%)
Jan 24, 2006 5.891 6.467 5.891 6.068 238,614 +0.14(+2.45%)
Jan 23, 2006 5.962 5.962 5.867 5.924 94,046 +0.07(+1.24%)
Jan 20, 2006 5.988 5.988 5.829 5.851 73,978 -0.08(-1.33%)
Jan 19, 2006 5.946 5.949 5.886 5.930 106,398 +0.05(+0.88%)
Jan 18, 2006 5.924 5.948 5.827 5.878 76,534 -0.08(-1.37%)
Jan 17, 2006 6.028 6.028 5.902 5.960 75,803 -0.05(-0.78%)
Jan 13, 2006 6.049 6.049 6.005 6.006 39,943 -0.02(-0.30%)
Jan 12, 2006 6.103 6.103 5.977 6.024 141,493 -0.08(-1.33%)
Jan 11, 2006 6.093 6.154 6.041 6.106 106,108 -0.04(-0.59%)
Jan 10, 2006 6.181 6.181 6.101 6.142 180,706 -0.02(-0.38%)
Jan 09, 2006 6.181 6.208 6.118 6.165 235,370 +0.02(+0.25%)
Jan 06, 2006 6.337 6.588 6.106 6.150 948,831 +0.47(+8.24%)
Jan 05, 2006 5.577 5.730 5.520 5.682 60,935 +0.14(+2.47%)
Jan 04, 2006 5.532 5.592 5.479 5.545 87,405 -0.01(-0.21%)
Jan 03, 2006 5.574 5.574 5.459 5.556 78,030 -0.02(-0.28%)
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%)
Dec 01, 2005 5.340 5.431 5.303 5.429 203,522 +0.11(+2.02%)
Nov 30, 2005 5.309 5.322 5.247 5.322 189,365 +0.07(+1.38%)
Nov 29, 2005 5.238 5.336 5.210 5.250 244,366 +0.04(+0.82%)
Nov 28, 2005 5.290 5.290 5.171 5.207 70,418 -0.13(-2.47%)
Nov 25, 2005 5.371 5.387 5.248 5.339 53,976 +0.05(+0.93%)
Nov 23, 2005 5.238 5.309 5.158 5.290 128,689 +0.05(+0.89%)
Nov 22, 2005 5.167 5.255 5.153 5.243 309,940 +0.01(+0.27%)
Nov 21, 2005 5.339 5.362 5.193 5.229 54,258 -0.11(-2.13%)
Nov 18, 2005 5.418 5.426 5.342 5.343 154,541 -0.02(-0.29%)
Nov 17, 2005 5.137 5.366 5.137 5.358 282,365 +0.20(+3.78%)
Nov 16, 2005 5.190 5.198 5.107 5.163 168,006 -0.06(-1.19%)
Nov 15, 2005 5.286 5.356 5.146 5.225 205,660 -0.09(-1.61%)
Nov 14, 2005 5.166 5.352 5.093 5.310 211,757 +0.22(+4.37%)
Nov 11, 2005 5.060 5.109 4.992 5.088 216,067 -0.02(-0.46%)
Nov 10, 2005 5.096 5.131 5.040 5.111 44,473 -0.02(-0.43%)
Nov 09, 2005 5.003 5.140 4.915 5.133 50,763 +0.17(+3.49%)
Nov 08, 2005 4.725 5.023 4.725 4.960 78,907 +0.23(+4.78%)
Nov 07, 2005 4.648 4.789 4.648 4.734 149,391 +0.18(+4.01%)
Nov 04, 2005 4.454 4.725 4.454 4.551 131,631 -0.08(-1.79%)
Nov 03, 2005 4.756 4.778 4.295 4.634 276,616 -0.18(-3.71%)
Nov 02, 2005 4.492 4.823 4.492 4.813 189,385 +0.29(+6.31%)
Nov 01, 2005 4.479 4.624 4.415 4.527 182,612 +0.02(+0.43%)
Oct 31, 2005 4.330 4.520 4.302 4.507 147,246 +0.25(+5.83%)
Oct 28, 2005 3.839 4.284 3.839 4.259 168,474 +0.47(+12.27%)
Oct 27, 2005 3.930 3.945 3.780 3.793 40,866 -0.12(-3.07%)
Oct 26, 2005 3.896 3.940 3.879 3.914 18,800 +0.04(+0.97%)
Oct 25, 2005 3.888 3.889 3.814 3.876 18,363 +0.01(+0.17%)
Oct 24, 2005 3.762 3.886 3.762 3.870 51,239 +0.16(+4.36%)
Oct 21, 2005 3.718 3.765 3.681 3.708 54,401 -0.03(-0.86%)
Oct 20, 2005 3.746 3.746 3.615 3.740 81,440 -0.05(-1.43%)
Oct 19, 2005 3.654 3.795 3.641 3.795 54,076 +0.15(+4.08%)
Oct 18, 2005 3.646 3.656 3.585 3.646 34,155 +0.03(+0.71%)
Oct 17, 2005 3.574 3.674 3.574 3.620 242,167 +0.06(+1.82%)
Oct 14, 2005 3.537 3.603 3.518 3.555 57,815 +0.02(+0.66%)
Oct 13, 2005 3.497 3.562 3.473 3.532 47,759 +0.05(+1.52%)
Oct 12, 2005 3.482 3.555 3.464 3.479 53,361 +0.04(+1.17%)
Oct 11, 2005 3.611 3.612 3.427 3.439 105,861 -0.17(-4.63%)
Oct 10, 2005 3.592 3.606 3.571 3.606 68,585 +0.03(+0.83%)
Oct 07, 2005 3.583 3.601 3.557 3.576 126,474 +0.06(+1.65%)
Oct 06, 2005 3.542 3.607 3.511 3.518 78,154 +0.00(+0.04%)
Oct 05, 2005 3.855 3.879 3.517 3.517 103,437 -0.31(-8.20%)
Oct 04, 2005 3.806 3.840 3.806 3.831 28,205 +0.03(+0.68%)
Oct 03, 2005 3.841 3.879 3.779 3.805 92,662 +0.02(+0.48%)
Sep 30, 2005 3.709 3.846 3.699 3.787 97,472 +0.10(+2.59%)
Sep 29, 2005 3.667 3.692 3.661 3.691 161,163 +0.01(+0.32%)
Sep 28, 2005 3.755 3.789 3.658 3.680 158,214 -0.08(-2.03%)
Sep 27, 2005 3.761 3.791 3.755 3.756 47,988 -0.02(-0.48%)
Sep 26, 2005 3.686 3.774 3.686 3.774 16,121 +0.08(+2.24%)
Sep 23, 2005 3.691 3.735 3.667 3.691 68,887 +0.02(+0.42%)
Sep 22, 2005 3.676 3.734 3.615 3.676 120,575 +0.06(+1.75%)
Sep 21, 2005 3.566 3.647 3.566 3.612 124,035 +0.03(+0.72%)
Sep 20, 2005 3.628 3.649 3.557 3.586 112,642 +0.01(+0.22%)
Sep 19, 2005 3.624 3.650 3.557 3.579 133,336 -0.06(-1.57%)
Sep 16, 2005 3.775 3.820 3.564 3.636 453,240 -0.19(-4.87%)
Sep 15, 2005 3.881 4.003 3.809 3.822 166,502 -0.06(-1.57%)
Sep 14, 2005 4.333 4.333 3.874 3.883 268,296 -0.41(-9.52%)
Sep 13, 2005 4.277 4.322 4.216 4.291 59,698 +0.05(+1.16%)
Sep 12, 2005 4.229 4.273 4.211 4.242 89,535 -0.02(-0.46%)
Sep 09, 2005 4.233 4.308 4.206 4.262 86,253 +0.01(+0.34%)
Sep 08, 2005 4.273 4.290 4.247 4.247 57,591 -0.02(-0.48%)
Sep 07, 2005 4.172 4.276 4.166 4.268 57,591 +0.10(+2.29%)
Sep 06, 2005 4.092 4.199 4.039 4.172 179,051 +0.05(+1.26%)
Sep 02, 2005 4.027 4.141 3.933 4.121 176,159 +0.17(+4.29%)
Sep 01, 2005 3.853 3.982 3.830 3.951 128,376 +0.06(+1.63%)
Aug 31, 2005 4.203 4.225 3.849 3.888 307,234 -0.40(-9.40%)
Aug 30, 2005 4.308 4.311 4.165 4.291 132,667 -0.07(-1.60%)
Aug 29, 2005 4.615 4.615 4.311 4.361 117,749 -0.22(-4.85%)
Aug 26, 2005 4.713 4.713 4.567 4.584 117,644 -0.14(-3.04%)
Aug 25, 2005 4.710 4.796 4.674 4.727 52,460 -0.06(-1.16%)
Aug 24, 2005 4.741 4.844 4.741 4.783 144,076 -0.04(-0.77%)
Aug 23, 2005 4.766 4.835 4.687 4.820 120,691 +0.09(+1.90%)
Aug 22, 2005 4.787 4.851 4.611 4.730 45,003 -0.08(-1.69%)
Aug 19, 2005 4.665 4.840 4.665 4.811 138,903 +0.18(+3.85%)
Aug 18, 2005 4.582 4.712 4.559 4.633 51,958 +0.03(+0.67%)
Aug 17, 2005 4.620 4.656 4.560 4.602 29,149 -0.06(-1.36%)
Aug 16, 2005 4.935 4.935 4.541 4.665 111,861 -0.25(-5.10%)
Aug 15, 2005 5.035 5.035 4.824 4.916 102,165 -0.04(-0.89%)
Aug 12, 2005 5.036 5.079 4.951 4.960 87,061 -0.09(-1.69%)
Aug 11, 2005 5.026 5.136 5.001 5.045 41,875 -0.01(-0.18%)
Aug 10, 2005 5.287 5.287 4.994 5.054 117,184 -0.18(-3.48%)
Aug 09, 2005 5.035 5.237 5.035 5.237 52,364 +0.17(+3.42%)
Aug 08, 2005 5.135 5.135 4.996 5.063 111,749 -0.04(-0.71%)
Aug 05, 2005 5.148 5.162 5.100 5.100 81,791 -0.01(-0.28%)
Aug 04, 2005 5.076 5.136 5.069 5.114 100,186 +0.03(+0.69%)
Aug 03, 2005 5.238 5.380 4.973 5.079 260,263 -0.33(-6.16%)
Aug 02, 2005 5.093 5.424 5.093 5.413 220,475 +0.26(+4.99%)
Aug 01, 2005 5.414 5.475 5.106 5.155 180,872 -0.23(-4.21%)
Jul 29, 2005 5.354 5.382 5.334 5.382 67,302 +0.03(+0.51%)
Jul 28, 2005 5.432 5.432 5.305 5.354 153,536 -0.05(-0.84%)
Jul 27, 2005 5.444 5.444 5.320 5.400 84,517 -0.02(-0.41%)
Jul 26, 2005 5.432 5.442 5.393 5.422 138,435 +0.02(+0.41%)
Jul 25, 2005 5.389 5.433 5.321 5.400 286,010 +0.08(+1.43%)
Jul 22, 2005 5.096 5.398 5.096 5.323 170,128 +0.18(+3.42%)
Jul 21, 2005 5.210 5.252 5.105 5.148 48,707 -0.04(-0.70%)
Jul 20, 2005 5.136 5.186 5.097 5.184 110,376 +0.04(+0.77%)
Jul 19, 2005 5.238 5.238 5.135 5.144 30,506 -0.03(-0.64%)
Jul 18, 2005 5.206 5.225 5.044 5.177 78,358 +0.00(+0.07%)
Jul 15, 2005 4.915 5.199 4.915 5.173 63,838 +0.17(+3.49%)
Jul 14, 2005 5.126 5.181 4.924 4.999 65,871 -0.16(-3.18%)
Jul 13, 2005 5.060 5.206 4.925 5.163 356,475 +0.13(+2.62%)
Jul 12, 2005 4.978 5.058 4.975 5.031 134,082 -0.03(-0.64%)
Jul 11, 2005 4.915 5.107 4.850 5.063 307,114 +0.20(+4.18%)
Jul 08, 2005 4.684 4.884 4.678 4.860 299,131 +0.12(+2.54%)
Jul 07, 2005 4.419 4.785 4.419 4.740 302,955 +0.28(+6.17%)
Jul 06, 2005 4.494 4.494 4.351 4.465 147,381 -0.02(-0.52%)
Jul 05, 2005 4.653 4.653 4.313 4.488 282,600 -0.25(-5.19%)
Jul 01, 2005 4.611 4.748 4.611 4.734 132,215 +0.10(+2.21%)
Jun 30, 2005 4.606 4.734 4.525 4.631 108,772 -0.02(-0.53%)
Jun 29, 2005 4.527 4.668 4.507 4.656 280,749 +0.13(+2.86%)
Jun 28, 2005 4.463 4.541 4.463 4.527 144,717 +0.04(+0.92%)
Jun 27, 2005 4.449 4.512 4.397 4.485 80,589 +0.03(+0.58%)
Jun 24, 2005 4.374 4.520 4.369 4.459 1,708,564 -0.03(-0.78%)
Jun 23, 2005 4.485 4.494 4.457 4.494 29,833 +0.01(+0.23%)
Jun 22, 2005 4.462 4.488 4.422 4.484 37,082 -0.00(-0.09%)
Jun 21, 2005 4.475 4.500 4.422 4.488 39,950 -0.01(-0.29%)
Jun 20, 2005 4.408 4.501 4.408 4.501 65,284 -0.01(-0.14%)
Jun 17, 2005 4.490 4.527 4.449 4.507 48,884 +0.02(+0.46%)
Jun 16, 2005 4.443 4.514 4.431 4.487 70,990 +0.03(+0.58%)
Jun 15, 2005 4.333 4.488 4.333 4.461 192,949 +0.12(+2.65%)
Jun 14, 2005 4.300 4.383 4.300 4.346 52,283 -0.04(-0.88%)
Jun 13, 2005 4.209 4.401 4.209 4.384 77,972 +0.08(+1.89%)
Jun 10, 2005 4.365 4.393 4.195 4.303 57,765 -0.03(-0.69%)
Jun 09, 2005 4.268 4.340 4.268 4.333 91,027 +0.07(+1.55%)
Jun 08, 2005 4.300 4.300 4.149 4.267 60,471 +0.01(+0.15%)
Jun 07, 2005 4.243 4.265 4.168 4.260 112,348 +0.02(+0.43%)
Jun 06, 2005 4.251 4.317 4.241 4.242 112,936 +0.00(+0.12%)
Jun 03, 2005 4.038 4.242 3.945 4.237 43,144 +0.10(+2.38%)
Jun 02, 2005 4.051 4.240 3.971 4.139 48,080 +0.02(+0.44%)
Jun 01, 2005 4.143 4.242 4.040 4.121 22,948 -0.12(-2.87%)
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.