Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

56.52 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2006 19.20 19.39 18.53 18.60 625,085 -0.71(-3.70%)
Oct 30, 2006 19.21 19.37 18.91 19.31 324,670 -0.04(-0.19%)
Oct 27, 2006 19.70 19.71 19.17 19.35 312,770 -0.51(-2.55%)
Oct 26, 2006 19.73 19.88 19.46 19.86 221,837 +0.27(+1.37%)
Oct 25, 2006 19.38 19.93 19.29 19.59 360,691 +0.19(+0.99%)
Oct 24, 2006 19.43 19.69 19.11 19.39 424,589 +0.03(+0.13%)
Oct 23, 2006 19.65 19.68 19.18 19.37 416,681 -0.36(-1.84%)
Oct 20, 2006 19.90 19.99 19.58 19.73 319,228 -0.08(-0.42%)
Oct 19, 2006 19.32 20.06 18.91 19.81 729,756 +0.89(+4.73%)
Oct 18, 2006 19.23 19.66 18.77 18.92 514,258 -0.28(-1.48%)
Oct 17, 2006 19.57 19.57 18.88 19.20 454,040 -0.37(-1.90%)
Oct 16, 2006 18.99 19.65 18.99 19.58 717,907 +0.50(+2.60%)
Oct 13, 2006 18.60 19.34 18.59 19.08 555,272 +0.44(+2.36%)
Oct 12, 2006 18.31 18.82 18.31 18.64 471,185 +0.34(+1.87%)
Oct 11, 2006 18.56 18.70 18.11 18.30 864,488 -0.14(-0.76%)
Oct 10, 2006 18.04 18.77 18.04 18.44 974,451 +0.34(+1.86%)
Oct 09, 2006 17.28 18.31 17.22 18.10 901,265 +0.81(+4.70%)
Oct 06, 2006 17.80 17.89 17.23 17.29 833,958 -0.63(-3.52%)
Oct 05, 2006 16.85 18.02 16.85 17.92 1,070,216 +0.96(+5.64%)
Oct 04, 2006 16.30 16.97 16.06 16.96 1,100,665 +0.62(+3.77%)
Oct 03, 2006 16.98 16.98 16.31 16.35 926,523 -0.72(-4.24%)
Oct 02, 2006 17.69 17.78 17.07 17.07 619,963 -0.60(-3.37%)
Sep 29, 2006 16.93 17.82 16.93 17.67 855,067 +0.62(+3.64%)
Sep 28, 2006 17.37 17.50 16.86 17.05 794,541 -0.34(-1.96%)
Sep 27, 2006 17.23 17.68 17.12 17.39 1,090,768 +0.16(+0.93%)
Sep 26, 2006 16.60 17.39 16.55 17.23 1,279,258 +0.48(+2.84%)
Sep 25, 2006 17.36 17.43 16.23 16.75 1,233,970 -0.83(-4.71%)
Sep 22, 2006 18.44 18.51 17.54 17.58 941,840 -0.93(-5.00%)
Sep 21, 2006 19.10 19.37 18.44 18.51 713,961 -0.61(-3.19%)
Sep 20, 2006 19.26 19.70 18.92 19.12 1,029,193 -0.13(-0.70%)
Sep 19, 2006 19.66 19.96 18.82 19.25 1,040,742 -0.46(-2.34%)
Sep 18, 2006 19.33 20.00 19.14 19.71 1,095,788 +0.34(+1.74%)
Sep 15, 2006 19.78 20.02 18.97 19.37 1,265,424 -0.31(-1.55%)
Sep 14, 2006 19.79 19.84 19.37 19.68 789,164 -0.11(-0.55%)
Sep 13, 2006 19.37 20.08 19.22 19.79 832,041 +0.40(+2.08%)
Sep 12, 2006 18.90 19.48 18.89 19.38 873,115 +0.39(+2.07%)
Sep 11, 2006 19.56 19.56 18.90 18.99 1,007,105 -0.57(-2.91%)
Sep 08, 2006 20.04 20.04 19.41 19.56 707,942 -0.48(-2.40%)
Sep 07, 2006 20.41 20.52 19.72 20.04 1,059,657 -0.49(-2.37%)
Sep 06, 2006 21.97 21.97 20.49 20.53 2,083,353 -1.56(-7.05%)
Sep 05, 2006 21.57 22.10 21.25 22.09 1,208,254 +0.57(+2.64%)
Sep 01, 2006 21.21 21.65 21.03 21.52 833,317 +0.30(+1.41%)
Aug 31, 2006 20.66 21.38 20.34 21.22 1,036,650 +0.65(+3.14%)
Aug 30, 2006 20.43 20.82 20.06 20.57 1,251,195 +0.07(+0.35%)
Aug 29, 2006 20.60 20.84 20.38 20.50 1,099,890 -0.06(-0.30%)
Aug 28, 2006 20.36 20.83 20.19 20.56 1,119,948 +0.13(+0.66%)
Aug 25, 2006 20.06 20.56 19.90 20.42 951,290 +0.28(+1.39%)
Aug 24, 2006 20.08 20.43 19.74 20.15 1,562,331 +0.17(+0.85%)
Aug 23, 2006 19.56 20.33 19.50 19.97 3,905,657 +0.70(+3.65%)
Aug 22, 2006 18.47 19.28 18.47 19.27 849,695 +0.68(+3.67%)
Aug 21, 2006 18.87 19.34 18.53 18.59 841,764 -0.29(-1.56%)
Aug 18, 2006 18.20 18.98 17.96 18.88 1,046,238 +0.81(+4.46%)
Aug 17, 2006 18.43 18.72 17.93 18.08 855,107 -0.44(-2.40%)
Aug 16, 2006 18.62 18.84 17.81 18.52 867,138 +0.03(+0.17%)
Aug 15, 2006 18.04 18.49 17.44 18.49 907,178 +0.76(+4.29%)
Aug 14, 2006 19.08 19.15 17.64 17.73 1,008,321 -1.36(-7.10%)
Aug 11, 2006 18.72 19.55 18.49 19.08 687,159 +0.25(+1.35%)
Aug 10, 2006 19.00 19.43 18.68 18.83 834,461 -0.51(-2.65%)
Aug 09, 2006 19.24 19.68 18.95 19.34 722,969 +0.10(+0.54%)
Aug 08, 2006 20.47 20.47 19.19 19.24 747,827 -0.99(-4.91%)
Aug 07, 2006 19.66 20.42 19.26 20.23 912,072 +0.35(+1.74%)
Aug 04, 2006 20.16 20.92 19.45 19.89 1,030,540 -0.29(-1.44%)
Aug 03, 2006 19.40 20.18 19.34 20.18 663,661 +0.71(+3.64%)
Aug 02, 2006 19.72 19.81 19.33 19.47 628,934 -0.02(-0.11%)
Aug 01, 2006 19.24 20.06 19.05 19.49 1,011,272 +0.15(+0.78%)
Jul 31, 2006 19.47 19.91 19.12 19.34 1,038,100 -0.39(-1.99%)
Jul 28, 2006 18.06 19.74 17.83 19.73 2,708,450 -0.22(-1.09%)
Jul 27, 2006 19.02 20.39 19.01 19.95 1,349,193 +1.01(+5.36%)
Jul 26, 2006 19.31 19.37 18.63 18.93 691,985 -0.45(-2.32%)
Jul 25, 2006 19.09 19.83 18.93 19.38 869,193 +0.21(+1.08%)
Jul 24, 2006 19.92 20.18 18.76 19.18 1,298,387 -0.68(-3.44%)
Jul 21, 2006 20.31 20.45 19.76 19.86 1,095,792 -0.51(-2.49%)
Jul 20, 2006 21.59 22.15 20.18 20.37 940,058 -1.09(-5.06%)
Jul 19, 2006 20.78 21.86 20.76 21.45 1,164,159 +0.70(+3.36%)
Jul 18, 2006 20.95 21.46 20.18 20.76 954,195 -0.05(-0.22%)
Jul 17, 2006 21.46 21.59 20.43 20.80 949,576 -0.46(-2.14%)
Jul 14, 2006 21.86 22.45 20.05 21.26 1,666,346 -0.78(-3.54%)
Jul 13, 2006 23.77 23.77 21.83 22.04 1,522,757 -1.49(-6.33%)
Jul 12, 2006 24.27 24.42 23.48 23.53 947,710 -0.67(-2.76%)
Jul 11, 2006 23.61 24.51 22.63 24.20 1,882,820 +0.49(+2.05%)
Jul 10, 2006 21.40 24.05 21.24 23.71 3,191,877 +2.71(+12.88%)
Jul 07, 2006 21.53 21.59 20.75 21.00 836,118 -0.68(-3.15%)
Jul 06, 2006 21.90 22.70 21.47 21.69 1,087,884 -0.04(-0.17%)
Jul 05, 2006 22.19 22.19 21.46 21.72 826,905 -0.42(-1.92%)
Jul 03, 2006 21.80 22.50 21.50 22.15 887,231 +0.62(+2.88%)
Jun 30, 2006 21.46 21.73 20.85 21.53 2,254,440 +0.05(+0.24%)
Jun 29, 2006 22.19 22.19 20.67 21.47 2,494,504 +10.79(+100.90%)
Jun 28, 2006 9.933 10.73 9.615 10.69 4,012,961 +0.92(+9.37%)
Jun 27, 2006 10.15 10.22 9.708 9.774 1,569,746 -0.33(-3.28%)
Jun 26, 2006 9.911 10.15 9.796 10.10 835,045 +0.19(+1.88%)
Jun 23, 2006 9.948 10.12 9.744 9.919 1,222,502 -0.06(-0.65%)
Jun 22, 2006 9.648 10.19 9.571 9.983 2,516,239 +0.36(+3.78%)
Jun 21, 2006 9.315 9.796 9.280 9.620 2,003,045 +0.16(+1.73%)
Jun 20, 2006 9.351 9.571 9.055 9.456 2,079,158 +0.09(+1.01%)
Jun 19, 2006 9.538 9.957 9.266 9.361 2,348,394 -0.33(-3.43%)
Jun 16, 2006 9.710 9.844 9.567 9.694 2,191,131 -0.12(-1.25%)
Jun 15, 2006 9.845 10.09 9.303 9.816 4,954,053 -0.14(-1.43%)
Jun 14, 2006 9.791 10.29 9.519 9.959 3,492,662 +0.21(+2.18%)
Jun 13, 2006 10.37 10.39 9.571 9.747 4,628,826 -0.78(-7.44%)
Jun 12, 2006 11.72 11.72 10.45 10.53 3,457,806 -1.07(-9.22%)
Jun 09, 2006 12.00 12.40 11.52 11.60 2,990,030 -0.10(-0.85%)
Jun 08, 2006 11.76 12.10 10.96 11.70 3,499,593 -0.35(-2.94%)
Jun 07, 2006 12.35 12.78 11.78 12.05 3,293,662 -0.29(-2.35%)
Jun 06, 2006 13.08 13.14 11.82 12.34 3,668,473 -0.71(-5.43%)
Jun 05, 2006 14.00 14.10 12.94 13.05 2,062,453 -0.67(-4.86%)
Jun 02, 2006 13.79 13.97 13.24 13.72 1,447,033 +0.21(+1.52%)
Jun 01, 2006 13.45 13.57 13.12 13.51 1,179,899 +0.16(+1.17%)
May 31, 2006 13.53 13.71 12.88 13.36 2,963,850 +0.00(+0.01%)
May 30, 2006 13.36 13.90 13.20 13.36 3,733,363 +0.30(+2.32%)
May 26, 2006 12.88 13.14 12.81 13.05 1,107,946 +0.04(+0.32%)
May 25, 2006 12.85 13.07 12.42 13.01 1,960,647 +0.44(+3.48%)
May 24, 2006 13.05 13.14 12.07 12.57 4,699,422 -0.08(-0.64%)
May 23, 2006 12.03 13.19 11.88 12.66 5,354,306 +1.11(+9.64%)
May 22, 2006 11.90 12.22 11.03 11.54 4,306,815 -0.56(-4.61%)
May 19, 2006 12.09 12.54 11.38 12.10 3,916,134 +0.16(+1.36%)
May 18, 2006 13.45 14.05 11.84 11.94 4,883,163 -1.60(-11.82%)
May 17, 2006 14.23 14.44 13.13 13.54 3,298,653 -1.01(-6.94%)
May 16, 2006 14.84 15.30 14.25 14.55 1,951,736 -0.21(-1.42%)
May 15, 2006 14.16 14.81 13.85 14.76 2,694,610 +0.37(+2.60%)
May 12, 2006 15.04 15.39 14.23 14.38 2,178,107 -0.73(-4.85%)
May 11, 2006 15.33 16.17 14.88 15.12 3,501,781 -0.10(-0.68%)
May 10, 2006 14.92 15.40 14.63 15.22 1,529,748 +0.31(+2.08%)
May 09, 2006 15.55 15.71 14.61 14.91 3,079,500 -0.53(-3.44%)
May 08, 2006 14.52 15.51 14.03 15.44 3,412,006 +1.19(+8.34%)
May 05, 2006 14.61 14.78 13.87 14.25 3,209,597 -0.08(-0.54%)
May 04, 2006 14.74 16.22 13.39 14.33 7,047,589 -1.46(-9.24%)
May 03, 2006 15.39 15.98 14.78 15.79 2,538,936 +0.59(+3.85%)
May 02, 2006 16.17 15.35 14.49 15.20 2,286,589 +0.54(+3.66%)
May 01, 2006 13.59 14.70 13.52 14.67 2,312,511 +1.15(+8.52%)
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%)
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.