$35.20 +2.03 (%) Andersons Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201533.0035.2833.0035.20256,043
8/27/201533.3734.3432.5633.17165,003
8/26/201532.5133.0831.9133.01141,197
8/25/201533.8633.8631.9331.97208,979
8/24/201532.8333.7032.0232.91241,113
8/21/201534.8635.6433.8134.29199,666
8/20/201534.9635.6134.6335.49201,562
8/19/201536.0036.0034.9235.14157,925
8/18/201536.4236.7235.9636.10155,541
8/17/201537.8137.9936.4536.61216,630
8/14/201538.1638.3837.5338.07101,387
8/13/201538.4538.5037.6438.09229,304
8/12/201537.9238.6137.4438.53148,424
8/11/201537.5938.4536.5038.16186,852
8/10/201536.5438.2936.2538.03213,813
8/7/201538.6038.7535.9436.50193,550
8/6/201536.5939.6536.0138.89309,244
8/5/201536.5336.9635.9536.41208,079
8/4/201536.5837.1336.1636.19149,449
8/3/201537.2037.5336.6636.74207,115
7/31/201537.1737.5437.0837.30106,612
7/30/201536.9437.4136.8337.11175,577
7/29/201536.0737.6736.0437.04200,116
7/28/201535.7536.2734.7036.12208,379
7/27/201535.2535.7934.8135.61169,285
7/24/201536.1536.2435.2935.32164,280
7/23/201536.5336.7036.0336.22152,389
7/22/201535.7036.7435.7036.38156,488
7/21/201536.4537.0335.9736.01187,570
7/20/201537.0837.2836.2936.60131,931
7/17/201537.2237.2636.3837.13146,442
7/16/201537.2237.5837.0137.21111,760
7/15/201537.7637.9836.8036.88169,284
7/14/201537.7238.1437.2737.88123,179
7/13/201537.9938.3837.6037.66165,898
7/10/201537.9738.2837.6337.94119,899
7/9/201538.5238.6537.5837.60143,462
7/8/201538.0738.2837.6237.95195,442
7/7/201538.8338.8337.2138.56169,261
7/6/201538.8239.0538.0338.37149,063
7/2/201539.3239.7838.9139.15153,460
7/1/201539.5039.6938.6839.22217,786
6/30/201539.8339.8338.7939.00292,284
6/29/201540.7540.9939.4339.43201,982
6/26/201542.0142.1441.1541.30932,873
6/25/201543.0043.0041.6741.85138,871
6/24/201542.9643.2342.2242.70155,303
6/23/201542.2242.9742.0442.94157,007
6/22/201541.7742.2841.4842.21197,172
6/19/201541.7441.8441.0041.54205,382
6/18/201542.0842.6441.4841.62174,718
6/17/201541.3642.1941.3641.84163,874
6/16/201541.2641.8040.7941.32103,087
6/15/201540.9941.5340.4141.25164,422
6/12/201540.8741.2140.3341.13151,713
6/11/201541.3841.5640.1441.08176,842
6/10/201541.0541.9641.0541.47153,970
6/9/201540.7140.9640.5040.69156,874
6/8/201541.1141.5440.6840.81174,562
6/5/201541.4241.4240.5740.99238,624
6/4/201542.4642.4641.0241.29283,305
6/3/201543.0043.1242.1442.44371,709
6/2/201543.2143.9042.8643.15388,666
6/1/201544.1144.6242.7343.34237,927
5/29/201544.9946.2444.2544.34223,441
5/28/201544.3645.1343.9944.86167,262
5/27/201544.1244.7143.9244.61130,813
5/26/201544.2644.5143.6044.17169,083
5/22/201545.4145.5744.3444.50150,963
5/21/201544.9345.6844.4445.30379,830
5/20/201545.4946.0144.5644.77272,056
5/19/201546.9647.5744.9845.91366,431
5/18/201546.0847.2645.7947.10274,323
5/15/201544.9046.3044.6446.04263,930
5/14/201542.2647.3842.0045.09846,235
5/13/201542.1842.3041.7341.93162,117
5/12/201542.1742.4841.5741.96285,805
5/11/201542.7543.5942.3442.39200,057
5/8/201543.4543.4542.5042.91179,713
5/7/201543.2946.0042.6443.13232,754
5/6/201544.2645.9842.5643.43518,265
5/5/201544.4344.7543.4644.30271,581
5/4/201543.0344.8242.8544.67291,814
5/1/201543.0743.3841.8343.01219,134
4/30/201543.5544.1542.5442.69270,917
4/29/201544.0044.4043.1043.65279,684
4/28/201543.3544.4443.1144.38229,968
4/27/201543.4343.5842.6243.29207,212
4/24/201542.9943.9842.8243.43280,747
4/23/201543.2343.7442.3542.93219,672
4/22/201542.9843.4742.2943.46288,885
4/21/201543.1543.3842.3342.70224,809
4/20/201543.4243.5042.1443.09366,851
4/17/201541.3243.1341.3243.07469,722
4/16/201541.6841.7041.3641.60256,880
4/15/201540.2741.5539.9641.51247,049
4/14/201539.8840.4639.5440.18255,935
4/13/201540.6241.0239.9039.95156,614
4/10/201539.9640.8338.7640.51571,372
4/9/201540.8441.2839.7339.96291,571
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!