$28.22 +0.65 (%) Andersons Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANDE historical data

Date Open High Low Close Volume
2/8/201627.1728.2926.2228.22202,134
2/5/201627.8528.5627.4927.57158,162
2/4/201627.9228.4726.0228.00164,856
2/3/201627.3828.0726.4027.90171,075
2/2/201628.6929.5627.0827.16152,862
2/1/201629.0429.3927.8629.04179,722
1/29/201627.4129.3427.4129.31274,262
1/28/201627.7328.1527.1327.37120,737
1/27/201626.7327.8226.7327.23197,362
1/26/201626.5427.0826.2026.80204,638
1/25/201627.3327.3326.1826.26128,410
1/22/201627.7528.2427.4727.74177,845
1/21/201625.4327.2925.4327.06228,401
1/20/201625.0125.8524.0525.59299,142
1/19/201627.0527.2625.4325.46227,390
1/15/201627.0727.2726.4226.87290,805
1/14/201627.4728.2527.2227.82176,920
1/13/201629.2229.4927.3827.45198,253
1/12/201629.8430.1828.6728.99234,020
1/11/201629.7429.8629.2129.58107,358
1/8/201629.4129.7629.1729.50182,745
1/7/201630.0930.3929.5129.59122,650
1/6/201630.3230.9230.1130.57116,120
1/5/201630.7530.9930.5130.7596,822
1/4/201631.1731.3830.5730.67266,444
12/31/201531.5231.9231.3731.63149,773
12/30/201531.7231.9231.3831.5974,854
12/29/201532.2632.4131.6532.0067,630
12/28/201532.3132.4832.0032.1291,759
12/24/201532.6833.0432.4732.5932,259
12/23/201532.3133.2531.5032.75102,534
12/22/201531.0732.0530.9032.0282,095
12/21/201530.7730.9430.4630.92130,328
12/18/201531.5031.5030.3430.70455,772
12/17/201531.8131.9731.4031.6391,162
12/16/201531.5131.8631.2131.83123,148
12/15/201531.6832.3531.2531.45135,860
12/14/201531.8231.9231.1531.48158,164
12/11/201532.2432.3031.6231.85124,916
12/10/201532.7733.1132.6032.81104,182
12/9/201533.1133.7532.5332.77177,500
12/8/201533.6533.6533.1133.14112,041
12/7/201533.9834.2133.8934.00157,016
12/4/201534.2034.4233.7234.1880,912
12/3/201535.1635.4934.1334.30140,027
12/2/201535.0135.5234.6434.90183,939
12/1/201534.7935.4034.7935.11131,588
11/30/201534.1035.0733.7034.47200,647
11/27/201534.0534.3133.2233.8440,165
11/25/201534.0734.6333.8434.0699,681
11/24/201533.5034.1733.3534.1195,355
11/23/201533.0233.9533.0033.64150,811
11/20/201534.0234.2132.9933.08183,352
11/19/201534.5434.6933.6433.94132,866
11/18/201534.4834.7633.8234.51131,111
11/17/201535.1335.8034.3934.58125,970
11/16/201534.9235.2733.6535.03107,712
11/13/201535.1335.3234.4234.88180,051
11/12/201535.6835.7535.0035.33276,896
11/11/201536.8836.8835.7436.02217,513
11/10/201535.9536.7935.5936.71245,242
11/9/201535.7936.3035.1936.05351,113
11/6/201533.4536.2033.4536.04354,472
11/5/201535.0036.9233.4533.71437,016
11/4/201536.7837.4236.5836.92204,104
11/3/201535.4936.9935.3736.85159,560
11/2/201535.3135.7334.5035.46147,992
10/30/201534.9935.5134.2335.40235,044
10/29/201535.7735.7834.7535.02205,683
10/28/201534.6536.0634.3836.00185,858
10/27/201535.2237.5234.0134.50245,117
10/26/201535.7035.9335.1835.5090,989
10/23/201536.1736.1735.3835.8796,762
10/22/201535.3536.4635.3036.0291,145
10/21/201536.1636.4435.0235.05127,407
10/20/201535.9836.3235.7336.01107,658
10/19/201535.8236.0935.3135.95100,446
10/16/201536.8836.8835.8836.2987,765
10/15/201536.3837.1335.6036.81186,149
10/14/201536.8337.5036.3436.39107,335
10/13/201537.8838.1437.0337.0883,725
10/12/201538.5638.5637.6138.1794,414
10/9/201537.8338.7437.4738.49106,355
10/8/201536.5938.1236.5937.84149,246
10/7/201536.5537.7936.3236.63162,738
10/6/201536.1036.7435.9136.34133,570
10/5/201534.9036.3234.9036.14190,762
10/2/201534.0634.7934.0134.69137,321
10/1/201534.2834.7933.9734.28165,394
9/30/201533.9134.2133.0334.06224,755
9/29/201533.7333.8732.6533.51228,626
9/28/201534.6634.6633.7133.82109,802
9/25/201534.2935.1934.0634.87181,496
9/24/201534.0034.1833.4234.07112,492
9/23/201533.8134.0633.4334.00139,772
9/22/201534.0034.0133.6033.72148,059
9/21/201534.4735.1834.1534.42103,799
9/18/201534.8535.2833.8834.18219,951
9/17/201535.4435.9635.1535.47117,134
9/16/201534.6035.7034.6035.5487,405
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center