$53.82 +1.43 (%) Andersons Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201452.3953.9351.8453.82521,190
12/18/201451.9052.6851.5052.39298,846
12/17/201450.3751.3650.3151.08376,909
12/16/201449.9850.9249.8550.43429,650
12/15/201450.5651.4549.7150.15355,046
12/12/201451.6852.3650.3050.47372,704
12/11/201452.1053.2252.1052.46216,919
12/10/201453.5853.8851.8752.12228,380
12/9/201452.2354.0052.0853.91292,169
12/8/201453.6054.0952.6552.88271,179
12/5/201454.2454.9253.7753.94266,779
12/4/201455.0555.7253.8154.23274,143
12/3/201454.6455.8754.6455.25226,804
12/2/201453.7854.8253.3654.42265,846
12/1/201453.7154.6152.7653.80325,641
11/28/201455.3855.3853.3754.04337,054
11/26/201456.0356.5255.1055.94186,422
11/25/201456.5856.5855.6255.96220,241
11/24/201456.5256.9556.1756.65178,230
11/21/201457.7658.2956.3656.62239,471
11/20/201455.6857.1755.3357.01248,573
11/19/201454.7556.1754.3155.70310,407
11/18/201454.2254.8553.9054.48213,936
11/17/201454.6054.8554.0154.20226,413
11/14/201454.0154.7653.8154.45202,226
11/13/201454.9155.1753.4854.12318,309
11/12/201454.2555.2854.0654.93269,519
11/11/201454.8655.0053.9254.54378,726
11/10/201454.7555.2753.0154.77459,563
11/7/201452.0655.5152.0154.79882,689
11/6/201460.9360.9351.2551.961,388,092
11/5/201464.3164.3163.2063.41302,920
11/4/201463.3663.7262.3063.60257,746
11/3/201463.9164.1763.0663.44287,001
10/31/201463.4663.7562.4363.73215,886
10/30/201461.7062.6760.9762.27165,036
10/29/201461.1862.4561.0762.09224,947
10/28/201458.5261.3158.4861.23191,257
10/27/201459.1059.5957.7558.52161,537
10/24/201459.7060.0858.6959.57136,777
10/23/201459.6960.7559.0359.54170,067
10/22/201459.5460.7158.9559.04172,202
10/21/201458.5860.1058.3659.24161,450
10/20/201457.7258.8857.4658.38178,376
10/17/201457.4259.1557.0058.19284,116
10/16/201457.1858.2056.4256.58272,186
10/15/201457.0358.3656.0258.07227,958
10/14/201459.5360.0057.1057.88263,369
10/13/201458.4359.7357.9258.98329,256
10/10/201457.0859.2757.0758.22255,450
10/9/201460.1260.1657.3557.48288,302
10/8/201461.3261.4457.9760.33461,398
10/7/201462.0762.7561.3961.66251,570
10/6/201461.7864.3061.5362.59384,282
10/3/201459.4660.5058.9260.16265,725
10/2/201460.8761.8158.9059.17421,555
10/1/201462.6763.2060.7661.12249,073
9/30/201462.7963.5062.7562.88316,952
9/29/201461.9663.0761.8262.98240,565
9/26/201461.9663.3460.9463.08178,634
9/25/201463.3963.9061.5561.87192,689
9/24/201462.5163.7362.5063.68226,924
9/23/201463.1263.8862.4362.46350,782
9/22/201464.5864.8063.2863.52249,385
9/19/201465.8166.4764.5764.83409,196
9/18/201466.4866.8565.3865.71185,183
9/17/201466.8267.1265.6866.22289,911
9/16/201465.9266.9565.5166.86334,945
9/15/201466.4567.0465.2565.67254,652
9/12/201467.1167.6365.8166.34235,788
9/11/201468.5768.9866.1667.15453,615
9/10/201468.9569.3768.1868.90280,164
9/9/201469.0669.7868.1468.73255,123
9/8/201469.3369.9369.1669.38178,726
9/5/201468.2369.6267.7669.24174,387
9/4/201468.3569.7768.1268.39214,378
9/3/201468.5268.8267.7268.27334,980
9/2/201468.9169.0067.5968.50276,617
8/29/201467.2068.8866.8068.77389,574
8/28/201466.8167.5665.9167.17163,907
8/27/201467.2867.8766.8066.94347,134
8/26/201466.3567.0665.8766.89212,585
8/25/201465.4966.8165.4666.31260,909
8/22/201464.8065.4664.2865.21249,036
8/21/201464.7365.1864.0164.98260,629
8/20/201464.1465.5863.6064.72337,101
8/19/201465.1565.6263.2164.31376,599
8/18/201463.7765.1763.3865.01345,295
8/15/201463.2264.2562.8163.12254,729
8/14/201463.0363.3862.5362.63220,859
8/13/201462.8563.1962.3063.08255,120
8/12/201461.9562.8561.5662.68266,915
8/11/201461.1263.6260.5362.55538,668
8/8/201460.1361.4759.6460.74370,066
8/7/201458.1860.4557.1260.13893,298
8/6/201455.7556.3055.4155.86281,598
8/5/201455.4356.8055.4056.23258,050
8/4/201455.2155.6854.3855.55192,519
8/1/201454.1754.9353.5354.91212,201
7/31/201454.4954.8053.4954.02180,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center