$36.21 +0.82 (%) Andersons Inc - NASDAQ

May. 24, 2016 | 01:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANDE historical data

Date Open High Low Close Volume
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
4/7/201630.1530.4729.4829.59158,571
4/6/201630.0230.4029.5930.36101,402
4/5/201629.8230.4129.5529.98137,869
4/4/201631.7231.7530.1730.20101,539
4/1/201631.3131.7430.8431.67182,825
3/31/201631.0231.5329.9531.41174,344
3/30/201631.2731.3230.8831.09148,875
3/29/201629.9231.0928.7731.08174,922
3/28/201629.7730.5429.6230.13122,494
3/24/201629.1829.5928.6529.58145,469
3/23/201630.3030.3029.4429.47209,634
3/22/201631.2931.3030.2730.50164,921
3/21/201630.6731.6130.3931.53180,853
3/18/201631.0331.7330.5930.61400,928
3/17/201630.0030.9829.8030.78262,692
3/16/201629.3130.2528.6329.9295,978
3/15/201629.4730.0328.9529.3199,697
3/14/201630.2130.6129.5829.83102,784
3/11/201629.7430.4729.7430.41134,408
3/10/201630.2530.6928.8629.41105,660
3/9/201630.1531.0829.9930.2598,826
3/8/201632.0032.0029.8229.89205,094
3/7/201630.1732.2429.9432.24260,809
3/4/201629.9030.8329.6430.24271,338
3/3/201627.8929.5727.8929.57172,723
3/2/201627.5427.9327.3827.91150,577
3/1/201627.1227.8226.8327.54129,606
2/29/201626.7027.8526.7026.85169,690
2/26/201626.1927.1626.0526.63142,312
2/25/201626.5026.5025.6426.28174,391
2/24/201625.5026.7625.3226.62135,970
2/23/201626.3426.7325.3525.83209,068
2/22/201626.5826.9326.2626.38210,056
2/19/201626.8527.5726.0726.46174,533
2/18/201626.8927.6126.3126.95158,944
2/17/201626.0327.4926.0326.73246,862
2/16/201624.9526.3524.6926.00218,078
2/12/201624.0125.5123.4524.65288,009
2/11/201625.5526.9023.2524.01668,175
2/10/201628.2028.5326.6226.94203,200
2/9/201627.6529.0027.6528.01137,936
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center