ANDE

The Andersons, Inc. Historical Stock Prices

$43.29
*  
0.14
0.32%
Get ANDE Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading ANDE now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.43  43.58  42.62  43.29 207,212
04/27/2015 43.43 43.58 42.62 43.29 207,212
04/24/2015 42.99 43.98 42.82 43.43 280,747
04/23/2015 43.23 43.738 42.35 42.93 219,672
04/22/2015 42.98 43.47 42.285 43.46 288,885
04/21/2015 43.15 43.382 42.33 42.7 224,809
04/20/2015 43.42 43.4999 42.14 43.09 366,851
04/17/2015 41.32 43.13 41.32 43.07 469,722
04/16/2015 41.68 41.7 41.355 41.6 256,803
04/15/2015 40.27 41.55 39.96 41.51 247,049
04/14/2015 39.88 40.46 39.54 40.18 255,935
04/13/2015 40.62 41.02 39.9 39.95 156,614
04/10/2015 39.96 40.83 38.7605 40.51 571,372
04/09/2015 40.84 41.28 39.73 39.96 291,571
04/08/2015 41.33 41.568 40.54 40.84 241,889
04/07/2015 41.82 42.342 41.13 41.2 235,825
04/06/2015 40.85 42.27 40.85 41.96 175,993
04/02/2015 40.77 42 40.77 40.9 293,580
04/01/2015 41.06 41.6 40.59 40.94 402,371
03/31/2015 40.79 41.5 40.23 41.37 417,755
03/30/2015 39.86 41.03 39.562 40.85 314,420
03/27/2015 40.46 40.82 39.38 39.71 366,973
03/26/2015 40.56 41.23 40.02 40.46 240,453
03/25/2015 42.07 42.7 40.78 40.84 283,128
03/24/2015 42.25 42.66 41.57 41.94 330,530
03/23/2015 42.57 43.37 42.05 42.2 321,895
03/20/2015 40 42.97 39.99 42.76 729,180
03/19/2015 39.55 39.91 38.9 39.62 331,831
03/18/2015 40.02 40.09 38.647 39.55 354,457
03/17/2015 39.17 40.27 38.96 40.25 294,476
03/16/2015 40.2 40.61 39.02 39.41 312,181
03/13/2015 40.33 40.54 39.86 40.21 226,192
03/12/2015 40.28 40.9 39.94 40.18 370,679
03/11/2015 39.84 40.19 38.79 39.91 450,123
03/10/2015 40.89 41.16 39.44 39.63 381,340
03/09/2015 42.21 42.73 41.23 41.24 344,692
03/06/2015 45.25 45.88 42.06 42.11 519,586
03/05/2015 44.02 45.434 43.428 45.36 181,345
03/04/2015 44.46 44.55 43.18 43.98 345,919
03/03/2015 44.81 45.075 44.2 44.74 340,875
03/02/2015 44.21 44.89 43.71 44.76 453,565
02/27/2015 44.91 45.35 44.03 44.27 363,875
02/26/2015 44.77 45.19 44.42 45.03 132,019
02/25/2015 45.32 45.7 44.66 44.69 236,794
02/24/2015 45.22 45.89 44.828 45.48 191,285
02/23/2015 44.82 45.26 44.46 45.22 178,104
02/20/2015 44.74 45.13 44 44.84 183,285
02/19/2015 44.56 45.21 44.35 44.75 257,602
02/18/2015 44.87 45.35 44.53 44.86 281,587
02/17/2015 44.96 45.746 44.33 45.01 511,487
02/13/2015 44.31 45.64 43.84 45.11 280,624
02/12/2015 43.41 44.45 43.165 44.4 346,788
02/11/2015 45.57 46.23 41.72 43.41 1,309,411
02/10/2015 48.7 49.12 47.81 48.21 293,429
02/09/2015 47 48.68 47 48.39 213,502
02/06/2015 47.2 47.895 46.99 47.25 198,477
02/05/2015 46.46 47.69 46.33 47.22 223,879
02/04/2015 46.5 47.31 46.16 46.41 215,850
02/03/2015 46.26 46.936 45.9 46.59 309,103
02/02/2015 44.97 46.47 44.97 46.31 288,657
01/30/2015 45.32 46.761 44.91 44.98 174,999
01/29/2015 45.92 47.38 45.12 45.73 226,472
01/28/2015 47.62 48.14 45.79 45.96 177,858
01/27/2015 47.23 47.99 47.108 47.31 125,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?