ANDE

Historical Stock Prices

$55.94
*  
0.02
0.04%
Get ANDE Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 56.03 56.52 55.095 55.94 186,422
11/25/2014 56.58 56.58 55.62 55.96 220,241
11/24/2014 56.52 56.95 56.168 56.65 178,230
11/21/2014 57.76 58.29 56.355 56.62 239,471
11/20/2014 55.68 57.17 55.332 57.01 248,554
11/19/2014 54.75 56.17 54.308 55.7 310,407
11/18/2014 54.22 54.85 53.9 54.48 213,936
11/17/2014 54.6 54.85 54.01 54.2 226,413
11/14/2014 54.01 54.76 53.81 54.45 202,226
11/13/2014 54.91 55.174 53.48 54.12 318,309
11/12/2014 54.25 55.28 54.055 54.93 269,519
11/11/2014 54.86 55 53.92 54.54 378,659
11/10/2014 54.75 55.27 53.01 54.77 459,563
11/07/2014 52.06 55.51 52.01 54.79 882,689
11/06/2014 60.93 60.93 51.2501 51.96 1,387,987
11/05/2014 64.31 64.31 63.2 63.41 302,920
11/04/2014 63.36 63.72 62.3 63.6 257,746
11/03/2014 63.91 64.1652 63.06 63.44 287,001
10/31/2014 63.46 63.75 62.43 63.73 215,886
10/30/2014 61.7 62.67 60.97 62.27 165,036
10/29/2014 61.18 62.4499 61.07 62.09 224,947
10/28/2014 58.52 61.31 58.48 61.23 191,257
10/27/2014 59.1 59.5899 57.75 58.52 161,537
10/24/2014 59.7 60.0829 58.69 59.57 136,777
10/23/2014 59.69 60.75 59.028 59.54 170,067
10/22/2014 59.54 60.71 58.95 59.04 161,583
10/21/2014 58.58 60.098 58.364 59.24 161,450
10/20/2014 57.72 58.88 57.46 58.38 174,868
10/17/2014 57.42 59.15 57 58.19 284,116
10/16/2014 57.18 58.2 56.42 56.58 272,111
10/15/2014 57.03 58.36 56.0201 58.07 227,958
10/14/2014 59.53 59.999 57.1 57.88 263,369
10/13/2014 58.43 59.73 57.92 58.98 329,256
10/10/2014 57.08 59.27 57.07 58.22 255,450
10/09/2014 60.12 60.16 57.35 57.48 288,302
10/08/2014 61.32 61.44 57.97 60.33 461,398
10/07/2014 62.07 62.75 61.392 61.66 251,570
10/06/2014 61.78 64.3 61.53 62.59 384,282
10/03/2014 59.46 60.5 58.92 60.16 265,725
10/02/2014 60.87 61.81 58.9 59.17 421,555
10/01/2014 62.67 63.2 60.76 61.12 249,073
09/30/2014 62.79 63.5 62.7501 62.88 316,952
09/29/2014 61.96 63.07 61.82 62.98 240,565
09/26/2014 61.96 63.34 60.9398 63.08 178,634
09/25/2014 63.39 63.9 61.55 61.87 192,689
09/24/2014 62.51 63.73 62.5 63.68 226,924
09/23/2014 63.12 63.88 62.43 62.46 350,782
09/22/2014 64.58 64.795 63.28 63.52 249,355
09/19/2014 65.81 66.4699 64.57 64.83 409,196
09/18/2014 66.48 66.85 65.38 65.71 185,183
09/17/2014 66.82 67.12 65.68 66.22 289,911
09/16/2014 65.92 66.95 65.51 66.86 334,945
09/15/2014 66.45 67.04 65.25 65.67 251,141
09/12/2014 67.11 67.63 65.81 66.34 235,788
09/11/2014 68.57 68.98 66.16 67.15 453,615
09/10/2014 68.95 69.37 68.18 68.9 280,164
09/09/2014 69.06 69.78 68.14 68.73 255,123
09/08/2014 69.33 69.927 69.16 69.38 178,726
09/05/2014 68.23 69.62 67.755 69.24 174,387
09/04/2014 68.35 69.77 68.12 68.39 214,378
09/03/2014 68.52 68.82 67.715 68.27 334,980
09/02/2014 68.91 69 67.59 68.5 276,617
08/29/2014 67.2 68.88 66.8 68.77 389,574
08/28/2014 66.81 67.56 65.91 67.17 163,907
08/27/2014 67.28 67.87 66.8 66.94 347,134
08/26/2014 66.35 67.06 65.87 66.89 212,585
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?