$34.11 -1.53 (%) Andersons Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
6/24/201634.1535.2933.6934.11250,305
6/23/201635.1036.1434.8435.64122,792
6/22/201634.4634.9934.2434.7986,250
6/21/201634.3234.5633.5634.4594,538
6/20/201634.8634.9334.1934.45109,845
6/17/201633.3434.5733.1334.41378,486
6/16/201632.6533.2932.0933.23123,138
6/15/201632.7233.1032.4732.85146,532
6/14/201632.7032.7331.8732.64125,349
6/13/201633.1433.2532.3432.71372,282
6/10/201634.0034.4132.9233.23221,642
6/9/201634.3834.7034.1334.36260,768
6/8/201635.8935.8934.5534.57291,157
6/7/201636.2736.5035.7135.82137,636
6/6/201636.4436.5336.2236.39203,780
6/3/201636.5036.5035.7036.32152,337
6/2/201636.3436.4736.0536.36113,649
6/1/201635.3636.7935.2436.43290,477
5/31/201636.5036.5035.1635.78160,528
5/27/201636.3536.6936.1736.46136,483
5/26/201636.3836.7536.0036.29140,262
5/25/201636.0736.8435.1336.35173,546
5/24/201635.8836.3334.9836.06349,608
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center