$44.50 -0.80 (%) Andersons Inc - NASDAQ

May. 22, 2015 | 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
5/22/201545.4145.5744.3444.50150,963
5/21/201544.9345.6844.4445.30379,830
5/20/201545.4946.0144.5644.77272,056
5/19/201546.9647.5744.9845.91366,431
5/18/201546.0847.2645.7947.10274,323
5/15/201544.9046.3044.6446.04263,930
5/14/201542.2647.3842.0045.09846,235
5/13/201542.1842.3041.7341.93162,117
5/12/201542.1742.4841.5741.96285,805
5/11/201542.7543.5942.3442.39200,057
5/8/201543.4543.4542.5042.91179,713
5/7/201543.2946.0042.6443.13232,754
5/6/201544.2645.9842.5643.43518,265
5/5/201544.4344.7543.4644.30271,581
5/4/201543.0344.8242.8544.67291,814
5/1/201543.0743.3841.8343.01219,134
4/30/201543.5544.1542.5442.69270,917
4/29/201544.0044.4043.1043.65279,684
4/28/201543.3544.4443.1144.38229,968
4/27/201543.4343.5842.6243.29207,212
4/24/201542.9943.9842.8243.43280,747
4/23/201543.2343.7442.3542.93219,672
4/22/201542.9843.4742.2943.46288,885
4/21/201543.1543.3842.3342.70224,809
4/20/201543.4243.5042.1443.09366,851
4/17/201541.3243.1341.3243.07469,722
4/16/201541.6841.7041.3641.60256,880
4/15/201540.2741.5539.9641.51247,049
4/14/201539.8840.4639.5440.18255,935
4/13/201540.6241.0239.9039.95156,614
4/10/201539.9640.8338.7640.51571,372
4/9/201540.8441.2839.7339.96291,571
4/8/201541.3341.5740.5440.84241,889
4/7/201541.8242.3441.1341.20235,825
4/6/201540.8542.2740.8541.96175,993
4/2/201540.7742.0040.7740.90293,580
4/1/201541.0641.6040.5940.94402,371
3/31/201540.7941.5040.2341.37417,755
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center