ANDE

The Andersons, Inc. Historical Stock Prices

$54.02
*  
0.88
1.6%
Get ANDE Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading ANDE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.49  54.80  53.49  54.02 180,246
07/31/2014 54.49 54.8 53.49 54.02 180,246
07/30/2014 55.51 55.76 54.067 54.9 299,617
07/29/2014 55.75 56.07 55.04 55.1 166,829
07/28/2014 56.4 56.81 54.7 55.76 365,416
07/25/2014 56.69 57.25 56.07 56.42 213,859
07/24/2014 56.69 57.325 56.612 57.14 260,280
07/23/2014 56.07 56.9 55.39 56.65 208,728
07/22/2014 55.33 56.2 55.19 56.11 250,719
07/21/2014 55.73 56.22 54.87 55.06 203,429
07/18/2014 53.71 56.13 53.41 55.98 317,218
07/17/2014 53 53.69 52.71 52.82 209,896
07/16/2014 53.84 53.87 53.15 53.35 199,492
07/15/2014 53.82 54.47 53.15 53.53 298,167
07/14/2014 55.33 55.33 53.83 54.01 296,384
07/11/2014 52.92 55.41 52.786 54.81 506,262
07/10/2014 52.26 53.88 52.01 53.16 421,913
07/09/2014 52.43 53.46 52.43 53.37 319,821
07/08/2014 52.73 52.9 51.72 52.47 296,875
07/07/2014 53.02 53.135 52.4995 52.91 242,709
07/03/2014 53.1 53.55 52.68 53.25 71,291
07/02/2014 53.2 54.79 52.61 52.97 312,895
07/01/2014 51.66 53.28 51.66 53.04 381,181
06/30/2014 50.4 51.66 49.75 51.58 276,557
06/27/2014 50.46 50.64 49.98 50.2 1,002,630
06/26/2014 50.8 51.56 50.29 50.56 212,494
06/25/2014 51.22 51.9499 50.09 50.99 227,334
06/24/2014 51.66 52.3 51.23 51.575 197,537
06/23/2014 52.2 52.5 51.43 51.7 186,802
06/20/2014 52.69 52.76 51.86 52.2 273,458
06/19/2014 52.72 53.23 52.19 52.69 130,209
06/18/2014 52.25 52.98 51.28 52.69 178,459
06/17/2014 52.25 52.731 51.61 52.34 226,584
06/16/2014 51.63 52.09 50.95 52.02 280,377
06/13/2014 52.69 52.7999 51.516 51.79 198,173
06/12/2014 52.97 53 51.43 52.52 298,408
06/11/2014 53.08 53.21 52.02 53.15 244,558
06/10/2014 52.8 53.46 52.13 53.11 297,972
06/09/2014 52.55 53.11 51.84 53.08 270,235
06/06/2014 52.2 52.63 51.5 52.38 262,334
06/05/2014 51.05 52.17 50.25 51.98 301,904
06/04/2014 53.87 54.99 51.02 51.11 379,538
06/03/2014 50.75 51.15 49.53 50.61 376,403
06/02/2014 50.88 51.51 50.82 50.9 302,650
05/30/2014 51.08 51.1 50.26 50.94 238,286
05/29/2014 50.9 51.03 49.83 50.86 395,157
05/28/2014 47.99 51.05 47.79 50.94 687,675
05/27/2014 45.77 47.32 45.6601 46.39 390,161
05/23/2014 45.53 45.87 44.73 45.66 258,202
05/22/2014 45.46 45.8393 44.87 45.52 395,661
05/21/2014 45.41 45.7499 44.67 45.18 322,518
05/20/2014 46.46 46.678 45.24 45.44 404,305
05/19/2014 46.04 47.01 45.58 46.73 449,212
05/16/2014 47.27 47.34 44.88 46.02 566,128
05/15/2014 48.3 48.6 46.84 47.36 378,528
05/14/2014 49.81 49.81 48.49 48.63 488,373
05/13/2014 51.41 51.75 49.6 49.86 714,104
05/12/2014 51.2 52.05 50.86 51.39 580,112
05/09/2014 52.15 52.765 50.89 51.16 452,047
05/08/2014 58.45 60.41 52.15 52.6 1,218,340
05/07/2014 62 62.69 61.33 61.81 324,164
05/06/2014 62.05 63.24 61.805 61.94 294,631
05/05/2014 63.14 63.882 61.9 62.15 257,763
05/02/2014 62.53 64.96 62.46 63.83 316,391
05/01/2014 62.19 62.88 60.9 62.15 241,011
04/30/2014 62.44 63.11 61.07 62.29 325,788
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?