Andersons Inc $55.68

down -0.08


29/7/2014 02:15 PM  |  NASDAQ : ANDE  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANDE historical data

Date Open High Low Close Volume
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
6/4/201453.8754.9951.0251.11379,538
6/3/201450.7551.1549.5350.61376,403
6/2/201450.8851.5150.8250.90302,650
5/30/201451.0851.1050.2650.94238,286
5/29/201450.9051.0349.8350.86395,157
5/28/201447.9951.0547.7950.94687,675
5/27/201445.7747.3245.6646.39390,161
5/23/201445.5345.8744.7345.66258,202
5/22/201445.4645.8444.8745.52397,598
5/21/201445.4145.7544.6745.18322,518
5/20/201446.4646.6845.2445.44404,305
5/19/201446.0447.0145.5846.73449,212
5/16/201447.2747.3444.8846.02566,128
5/15/201448.3048.6046.8447.36379,114
5/14/201449.8149.8148.4948.63488,373
5/13/201451.4151.7549.6049.86714,104
5/12/201451.2052.0550.8651.39580,112
5/9/201452.1552.7750.8951.16452,047
5/8/201458.4560.4152.1552.601,218,340
5/7/201462.0062.6961.3361.81324,464
5/6/201462.0563.2461.8161.94294,895
5/5/201463.1463.8861.9062.15257,763
5/2/201462.5364.9662.4663.83316,391
5/1/201462.1962.8860.9062.15241,011
4/30/201462.4463.1161.0762.29326,048
4/29/201464.5465.2862.2462.40256,491
4/28/201463.9364.7663.5864.25221,347
4/25/201464.2264.6263.3663.58233,527
4/24/201464.3765.0063.8764.50233,852
4/23/201463.3864.7163.3864.07224,116
4/22/201463.8364.1763.4963.75166,390
4/21/201463.0463.7262.7763.61276,657
4/17/201462.3063.3562.1263.04276,059
4/16/201462.1162.5661.8062.31278,885
4/15/201461.6962.4661.1561.85423,159
4/14/201459.8361.5958.7861.46421,735
4/11/201459.5760.6258.7659.08210,874
4/10/201459.2160.7358.6960.21325,826
4/9/201457.5659.1657.4159.11214,738
4/8/201456.7557.2956.0457.11320,345
4/7/201458.1758.5556.5956.84305,199
4/4/201461.5361.5358.0658.13219,649
4/3/201460.8061.7260.1660.97187,476
4/2/201460.0061.0059.4560.67227,604
4/1/201459.5159.9958.6159.85220,872
3/31/201458.8059.7558.1159.24207,704
3/28/201457.8558.7857.8058.57196,266
3/27/201457.2958.4356.6158.03204,789
3/26/201457.9958.1857.1657.23193,960
3/25/201457.3557.4356.4857.36240,777
3/24/201456.7557.9156.3857.08256,805
3/21/201456.9657.5956.0756.79371,434
3/20/201455.9456.9255.4156.55158,411
3/19/201457.4257.4355.6356.16166,970
3/18/201457.2758.0456.7257.65142,265
3/17/201457.7558.3157.1257.29220,162
3/14/201455.4657.7355.4657.61263,140
3/13/201456.9357.0055.0155.45198,501
3/12/201455.4756.7855.0056.68136,586
3/11/201457.1557.1555.4955.67235,558
3/10/201458.2358.2656.9557.25185,007
3/7/201457.7558.8457.2958.18234,085
3/6/201457.2857.7456.9857.63169,068
Trading Center