$59.57 +0.03 (%) Andersons Inc - NASDAQ

Oct. 24, 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
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
7/30/201455.5155.7654.0754.90299,617
7/29/201455.7556.0755.0455.10166,829
7/28/201456.4056.8154.7055.76368,323
7/25/201456.6957.2556.0756.42213,859
7/24/201456.6957.3356.6157.14261,580
7/23/201456.0756.9055.3956.65208,728
7/22/201455.3356.2055.1956.11250,719
7/21/201455.7356.2254.8755.06203,429
7/18/201453.7156.1353.4155.98317,218
7/17/201453.0053.6952.7152.82209,896
7/16/201453.8453.8753.1553.35199,492
7/15/201453.8254.4753.1553.53298,167
7/14/201455.3355.3353.8354.01296,384
7/11/201452.9255.4152.7954.81506,262
7/10/201452.2653.8852.0153.16421,913
7/9/201452.4353.4652.4353.37319,821
7/8/201452.7352.9051.7252.47296,875
7/7/201453.0253.1452.5052.91242,709
7/3/201453.1053.5552.6853.2571,291
7/2/201453.2054.7952.6152.97312,895
7/1/201451.6653.2851.6653.04381,181
6/30/201450.4051.6649.7551.58276,557
6/27/201450.4650.6449.9850.201,062,725
6/26/201450.8051.5650.2950.56212,494
6/25/201451.2251.9550.0950.99227,334
6/24/201451.6652.3051.2351.58197,537
6/23/201452.2052.5051.4351.70186,802
6/20/201452.6952.7651.8652.20273,458
6/19/201452.7253.2352.1952.69130,209
6/18/201452.2552.9851.2852.69178,459
6/17/201452.2552.7351.6152.34226,584
6/16/201451.6352.0950.9552.02280,377
6/13/201452.6952.8051.5251.79198,173
6/12/201452.9753.0051.4352.52298,408
6/11/201453.0853.2152.0253.15244,558
6/10/201452.8053.4652.1353.11298,052
6/9/201452.5553.1151.8453.08270,235
6/6/201452.2052.6351.5052.38262,334
6/5/201451.0552.1750.2551.98301,904
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center