$36.54 +0.15 (%) Andersons Inc - NASDAQ

Aug. 30, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANDE historical data

Date Open High Low Close Volume
8/29/201636.1036.4835.8036.3961,592
8/26/201636.4836.8635.8736.1468,768
8/25/201636.0436.9036.0036.3850,142
8/24/201636.5036.6636.1036.2261,020
8/23/201636.1336.9936.1336.5357,531
8/22/201635.8136.3735.3436.1247,832
8/19/201635.6136.2735.3435.9577,218
8/18/201635.6735.9935.5535.8248,766
8/17/201635.7936.0135.4335.6885,011
8/16/201636.3136.3135.7735.83102,974
8/15/201636.7236.7736.0736.36154,552
8/12/201636.7337.4036.4637.3253,371
8/11/201637.0637.2636.6536.8159,617
8/10/201637.1237.2336.5436.9863,162
8/9/201637.4737.4836.8936.99110,337
8/8/201637.7538.3537.4537.50109,274
8/5/201636.3337.9736.2137.55156,359
8/4/201635.0237.3435.0136.30150,302
8/3/201635.9836.4635.7336.22114,133
8/2/201636.4836.7035.5535.9181,980
8/1/201636.7636.7835.8136.36132,088
7/29/201637.1237.6036.7536.98111,651
7/28/201637.3737.4136.6337.2448,029
7/27/201637.0237.4136.7837.3469,113
7/26/201636.2937.1336.2937.0061,545
7/25/201636.7537.1536.3436.5982,046
7/22/201635.9236.7535.6536.7081,299
7/21/201636.3336.3334.6935.7893,135
7/20/201636.4036.7536.0736.35128,564
7/19/201636.6736.9636.0436.27139,446
7/18/201637.0937.4736.4336.88102,430
7/15/201637.3337.6235.3137.03108,139
7/14/201636.9737.3536.7137.04127,182
7/13/201636.6836.9036.3136.60202,296
7/12/201636.7937.0036.3136.53147,000
7/11/201635.8536.7235.7136.6260,495
7/8/201635.3335.9835.1635.78137,401
7/7/201635.1135.6634.4634.9360,802
7/6/201634.6035.3534.3135.0174,923
7/5/201635.7236.2234.5234.70100,611
7/1/201635.5636.1235.4436.0092,417
6/30/201634.6435.5732.3535.54167,274
6/29/201634.3634.7534.1334.6587,345
6/28/201633.7934.3133.6634.0968,360
6/27/201633.4733.6132.5333.35177,666
6/24/201634.1535.2933.6934.11250,305
6/23/201635.1036.1434.8435.64122,792
6/22/201634.4634.9934.2434.7986,250
6/21/201634.3234.5633.5634.4594,538
6/20/201634.8634.9334.1934.45109,845
6/17/201633.3434.5733.1334.41378,486
6/16/201632.6533.2932.0933.23123,138
6/15/201632.7233.1032.4732.85146,532
6/14/201632.7032.7331.8732.64125,349
6/13/201633.1433.2532.3432.71372,282
6/10/201634.0034.4132.9233.23221,642
6/9/201634.3834.7034.1334.36260,768
6/8/201635.8935.8934.5534.57291,157
6/7/201636.2736.5035.7135.82137,636
6/6/201636.4436.5336.2236.39203,780
6/3/201636.5036.5035.7036.32152,337
6/2/201636.3436.4736.0536.36113,649
6/1/201635.3636.7935.2436.43290,477
5/31/201636.5036.5035.1635.78160,528
5/27/201636.3536.6936.1736.46136,483
5/26/201636.3836.7536.0036.29140,262
5/25/201636.0736.8435.1336.35173,546
5/24/201635.8836.3334.9836.06349,608
5/23/201634.0035.9334.0035.39480,092
5/20/201633.7034.2932.5134.22428,544
5/19/201631.8733.6931.5533.44534,789
5/18/201632.7135.3032.0332.072,322,936
5/17/201626.5626.8025.7825.94349,157
5/16/201626.5227.1626.2926.53153,620
5/13/201627.1427.4426.2026.30162,924
5/12/201627.3027.5526.9327.26204,434
5/11/201627.1328.0026.9927.08291,261
5/10/201626.6927.3826.6327.18266,625
5/9/201629.0729.0726.6226.67473,967
5/6/201628.2230.1228.2229.35293,131
5/5/201629.8029.8027.4928.51722,593
5/4/201631.7432.6631.5831.66137,477
5/3/201633.2733.6631.9932.13135,038
5/2/201633.7333.7533.1633.67114,525
4/29/201633.0733.7933.0733.51133,446
4/28/201633.0533.7932.9733.16195,282
4/27/201633.2833.5832.9933.20134,552
4/26/201633.0033.3432.8033.33354,400
4/25/201633.6933.6932.6632.93125,409
4/22/201633.0933.8333.0933.83138,169
4/21/201633.3033.4932.9132.96130,871
4/20/201633.0033.4632.8033.15150,243
4/19/201632.7033.2432.7033.10149,022
4/18/201631.9832.7131.6832.4769,469
4/15/201631.7233.0431.5332.2781,967
4/14/201633.5233.5231.7031.90169,688
4/13/201631.4733.4731.4433.45231,469
4/12/201631.0131.4930.6831.34117,671
4/11/201631.0831.7431.0031.06113,845
4/8/201629.9530.9529.7630.90126,165
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center