$41.15 -0.15 (%) Andersons Inc - NASDAQ

Dec. 8, 2016 | 09:49 AM

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
12/7/201641.4041.7540.8441.30163,196
12/6/201640.7541.8639.5141.35213,337
12/5/201639.1540.4539.1540.45134,932
12/2/201639.7039.9538.8539.25118,469
12/1/201639.4040.1539.2539.80117,788
11/30/201639.0539.7038.9539.35112,355
11/29/201638.4539.1538.2038.90261,721
11/28/201640.0540.4538.0838.25182,823
11/25/201639.0040.7538.7040.30179,239
11/23/201638.8539.0038.3538.80105,367
11/22/201638.3039.0037.9639.00148,261
11/21/201639.0039.0037.1538.20127,620
11/18/201638.6039.6536.5639.00295,535
11/17/201636.7538.6036.7538.50180,709
11/16/201637.3037.3536.5036.90142,664
11/15/201635.2537.4735.2537.30222,435
11/14/201635.4035.5034.7535.25258,441
11/11/201634.6035.2534.1035.15216,000
11/10/201635.8536.0034.1034.50213,394
11/9/201635.9536.6035.0035.65202,917
11/8/201638.5038.5036.0036.65262,480
11/7/201638.4039.2038.2038.85134,938
11/4/201638.1038.4537.5338.2069,467
11/3/201639.0039.2037.9538.1071,008
11/2/201638.9039.2038.6038.9596,008
11/1/201638.0539.4537.9539.1598,871
10/31/201637.6038.1537.1038.05107,612
10/28/201637.7538.1037.2537.3541,622
10/27/201638.0038.0537.3537.7545,640
10/26/201638.0538.3537.5537.6559,010
10/25/201638.0538.7038.0538.3586,824
10/24/201637.2538.3537.0038.3077,935
10/21/201636.7537.2036.4037.0536,477
10/20/201636.7037.1536.6036.9555,293
10/19/201636.2036.9535.8036.8090,060
10/18/201636.6536.6535.9036.0568,249
10/17/201636.5536.8536.1536.2063,191
10/14/201637.2537.2836.3536.7092,451
10/13/201637.0537.4536.7037.1586,528
10/12/201637.4537.9537.0037.4061,371
10/11/201637.1037.5036.5037.4590,254
10/10/201635.9037.3035.8537.2585,538
10/7/201636.1836.2335.3935.7970,231
10/6/201635.5836.3235.5836.1556,140
10/5/201636.0336.0335.5235.69122,587
10/4/201635.7536.2335.5935.7656,334
10/3/201636.0236.1935.6035.78121,215
9/30/201635.0036.4834.9836.18155,083
9/29/201634.9835.2234.5134.88102,358
9/28/201634.9935.7634.6535.16119,108
9/27/201634.6835.5334.6135.01199,911
9/26/201635.4336.9534.2534.79647,324
9/23/201634.8535.0734.4834.7478,978
9/22/201634.9835.0134.3134.96106,169
9/21/201634.5435.7334.1334.72146,825
9/20/201635.1135.1834.2434.4090,226
9/19/201635.3235.4334.7234.90159,907
9/16/201635.9336.0135.0035.20178,208
9/15/201635.2535.8135.1135.79117,654
9/14/201634.8535.3334.6835.1077,301
9/13/201635.1635.5234.5434.76106,293
9/12/201635.6035.9134.7735.43127,885
9/9/201636.6636.6635.7135.74112,883
9/8/201637.6637.6636.8036.8893,631
9/7/201637.7138.0437.0137.78117,717
9/6/201638.3338.3337.5337.7268,580
9/2/201636.8638.4836.8138.3078,292
9/1/201636.8836.9536.4036.7881,888
8/31/201636.5937.0436.3536.95122,887
8/30/201636.3837.2136.3836.6382,945
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center