ANDE

The Andersons, Inc. Historical Stock Prices

$62.31
*  
0.46
 negative 
0.74%
Get ANDE Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ANDE Pre-Market
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  62.11  62.56  61.80  62.31 278,885
04/16/2014 62.11 62.56 61.8 62.31 278,885
04/15/2014 61.69 62.46 61.15 61.85 423,159
04/14/2014 59.83 61.59 58.78 61.46 421,735
04/11/2014 59.57 60.62 58.76 59.08 210,874
04/10/2014 59.21 60.73 58.69 60.21 325,826
04/09/2014 57.56 59.16 57.41 59.11 214,738
04/08/2014 56.75 57.29 56.04 57.11 320,345
04/07/2014 58.17 58.55 56.5904 56.836 304,999
04/04/2014 61.53 61.53 58.06 58.13 219,649
04/03/2014 60.8 61.72 60.16 60.97 187,476
04/02/2014 60 61 59.45 60.67 227,604
04/01/2014 59.51 59.99 58.61 59.85 220,872
03/31/2014 58.8 59.75 58.105 59.24 207,704
03/28/2014 57.85 58.78 57.8 58.57 196,266
03/27/2014 57.29 58.43 56.61 58.03 199,879
03/26/2014 57.99 58.18 57.16 57.23 193,959
03/25/2014 57.35 57.43 56.48 57.36 240,777
03/24/2014 56.75 57.91 56.382 57.076 256,625
03/21/2014 56.96 57.59 56.07 56.79 371,434
03/20/2014 55.94 56.92 55.41 56.55 158,411
03/19/2014 57.42 57.43 55.63 56.16 166,970
03/18/2014 57.27 58.04 56.72 57.65 142,265
03/17/2014 57.75 58.31 57.124 57.29 220,162
03/14/2014 55.46 57.73 55.46 57.61 263,140
03/13/2014 56.93 57 55.01 55.45 197,001
03/12/2014 55.47 56.78 55.0003 56.68 136,586
03/11/2014 57.15 57.15 55.49 55.67 235,521
03/10/2014 58.23 58.2565 56.9525 57.25 185,007
03/07/2014 57.75 58.84 57.29 58.18 234,085
03/06/2014 57.28 57.739 56.98 57.63 169,068
03/05/2014 57.45 57.57 56.601 57.08 152,564
03/04/2014 57.15 57.98 56.96 57.71 350,503
03/03/2014 54.47 56.5 54.43 56.31 257,235
02/28/2014 54.61 55.678 54.214 54.84 178,424
02/27/2014 54.51 54.8877 54.04 54.47 198,269
02/26/2014 54.22 55 53.616 54.69 223,250
02/25/2014 54.23 54.45 53.73 54.03 146,292
02/24/2014 54.27 54.8 53.56 54.17 209,264
02/21/2014 54.2 54.24 53.26 53.98 224,668
02/20/2014 53.74 54.7 53.4901 53.92 195,649
02/19/2014 54.22 54.59 52.25 53.49 267,076
02/18/2014 54.5733 54.8267 53.8733 54.1467 328,915
02/14/2014 53.8333 55.1333 53.5933 54.2467 299,280
02/13/2014 52.1333 54.0733 51.2267 53.94 437,062
02/12/2014 53.3133 54.6533 50.8334 52.4067 1,095,736
02/11/2014 57.0867 57.9933 56.6933 57.46 332,280
02/10/2014 56.0933 57.36 55.444 56.9067 365,572
02/07/2014 56.5333 57.7667 54.2133 56.0933 458,869
02/06/2014 52 57.5333 51.6 56.6533 503,166
02/05/2014 52.94 53.1733 50.7 51.6267 360,055
02/04/2014 53.5733 53.8 52.6667 53.18 284,539
02/03/2014 54.8867 55.2933 52.9067 53.5133 287,262
01/31/2014 54.7733 56.08 54.7733 55.16 192,522
01/30/2014 54.5667 55.9933 54.0933 55.7867 236,581
01/29/2014 54.5667 55.0667 53.88 54.1467 223,260
01/28/2014 54.0467 55.0333 53.8733 54.92 350,920
01/27/2014 55.02 55.76 53.7747 54.0667 319,528
01/24/2014 55.6467 55.9533 54.68 54.7667 308,704
01/23/2014 56.54 57.3733 55.8667 56.1467 326,895
01/22/2014 55.6533 56.7867 55.5933 56.5467 276,712
01/21/2014 55.1533 56.1333 54.6133 55.66 255,109
01/17/2014 55.68 55.7933 54.5667 54.8533 188,188
01/16/2014 54.96 55.9333 54.96 55.76 200,167
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 your brokers before you trade


Want to trade FX?