$40.84 -0.01 (%) Andersons Inc - NASDAQ

Mar. 31, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANDE historical data

Date Open High Low Close Volume
3/30/201539.8641.0339.5640.85314,420
3/27/201540.4640.8239.3839.71366,973
3/26/201540.5641.2340.0240.46240,453
3/25/201542.0742.7040.7840.84283,128
3/24/201542.2542.6641.5741.94331,484
3/23/201542.5743.3742.0542.20321,895
3/20/201540.0042.9739.9942.76729,260
3/19/201539.5539.9138.9039.62332,848
3/18/201540.0240.0938.6539.55354,457
3/17/201539.1740.2738.9640.25294,476
3/16/201540.2040.6139.0239.41312,181
3/13/201540.3340.5439.8640.21226,192
3/12/201540.2840.9039.9440.18371,039
3/11/201539.8440.1938.7939.91450,123
3/10/201540.8941.1639.4439.63381,340
3/9/201542.2142.7341.2341.24344,692
3/6/201545.2545.8842.0642.11519,586
3/5/201544.0245.4343.4345.36181,345
3/4/201544.4644.5543.1843.98345,919
3/3/201544.8145.0844.2044.74340,875
3/2/201544.2144.8943.7144.76453,565
2/27/201544.9145.3544.0344.27363,875
2/26/201544.7745.1944.4245.03132,019
2/25/201545.3245.7044.6644.69236,794
2/24/201545.2245.8944.8345.48191,285
2/23/201544.8245.2644.4645.22178,104
2/20/201544.7445.1344.0044.84183,285
2/19/201544.5645.2144.3544.75257,602
2/18/201544.8745.3544.5344.86281,587
2/17/201544.9645.7544.3345.01511,487
2/13/201544.3145.6443.8445.11280,624
2/12/201543.4144.4543.1744.40346,788
2/11/201545.5746.2341.7243.411,309,411
2/10/201548.7049.1247.8148.21293,431
2/9/201547.0048.6847.0048.39213,502
2/6/201547.2047.9046.9947.25198,477
2/5/201546.4647.6946.3347.22223,879
2/4/201546.5047.3146.1646.41215,850
2/3/201546.2646.9445.9046.59309,103
2/2/201544.9746.4744.9746.31288,657
1/30/201545.3246.7644.9144.98174,999
1/29/201545.9247.3845.1245.73226,472
1/28/201547.6248.1445.7945.96177,858
1/27/201547.2347.9947.1147.31125,501
1/26/201547.2448.0647.1747.85275,379
1/23/201546.5847.7746.5247.14319,155
1/22/201546.7447.1045.9246.66455,553
1/21/201546.5047.4446.0846.50251,445
1/20/201547.0747.6646.3146.58241,709
1/16/201546.4447.0146.0046.88209,960
1/15/201547.0047.4446.3546.55362,882
1/14/201548.0348.6746.5446.84267,121
1/13/201548.3649.4448.1948.70251,669
1/12/201548.3348.9747.5047.99254,854
1/9/201549.6449.9348.4248.57219,467
1/8/201551.5051.5049.2849.74421,386
1/7/201551.9253.5251.9252.55206,369
1/6/201552.8652.8651.1151.95222,350
1/5/201552.9053.7552.3453.01218,997
1/2/201553.4853.8952.6353.33124,308
12/31/201454.2354.8853.0853.14257,759
12/30/201454.1954.8854.1954.37104,250
12/29/201455.7255.9054.0954.41169,307
12/26/201455.3555.9954.9955.8190,942
12/24/201454.6255.4354.2055.1066,444
12/23/201454.2155.3053.5854.75144,077
12/22/201453.8854.1753.2653.81204,930
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center