ANDE

Historical Stock Prices

$39.15
*  
0.07
0.18%
Get ANDE Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 39.32 39.78 38.91 39.15 153,460
07/01/2015 39.5 39.685 38.6753 39.22 217,786
06/30/2015 39.83 39.83 38.79 39 292,284
06/29/2015 40.75 40.99 39.43 39.43 201,641
06/26/2015 42.01 42.14 41.15 41.3 932,873
06/25/2015 43 43 41.67 41.85 138,871
06/24/2015 42.96 43.2248 42.22 42.7 155,303
06/23/2015 42.22 42.97 42.04 42.94 157,007
06/22/2015 41.77 42.28 41.48 42.21 197,172
06/19/2015 41.74 41.84 41 41.54 205,382
06/18/2015 42.08 42.64 41.48 41.62 174,718
06/17/2015 41.36 42.19 41.36 41.84 163,874
06/16/2015 41.26 41.7999 40.79 41.32 103,087
06/15/2015 40.99 41.53 40.41 41.25 164,422
06/12/2015 40.87 41.21 40.33 41.13 151,713
06/11/2015 41.38 41.555 40.1428 41.08 176,842
06/10/2015 41.05 41.96 41.05 41.47 153,970
06/09/2015 40.71 40.96 40.5 40.69 156,874
06/08/2015 41.11 41.54 40.68 40.81 174,562
06/05/2015 41.42 41.42 40.57 40.99 238,624
06/04/2015 42.46 42.46 41.02 41.29 283,305
06/03/2015 43 43.12 42.14 42.44 371,709
06/02/2015 43.21 43.9 42.86 43.15 388,666
06/01/2015 44.11 44.62 42.73 43.34 237,927
05/29/2015 44.99 46.24 44.25 44.34 223,441
05/28/2015 44.36 45.13 43.99 44.86 167,262
05/27/2015 44.12 44.71 43.92 44.61 130,813
05/26/2015 44.26 44.51 43.6 44.17 169,083
05/22/2015 45.41 45.57 44.34 44.5 150,963
05/21/2015 44.93 45.68 44.44 45.3 379,830
05/20/2015 45.49 46.01 44.56 44.77 272,056
05/19/2015 46.96 47.57 44.98 45.91 366,431
05/18/2015 46.08 47.26 45.79 47.1 274,323
05/15/2015 44.9 46.3 44.64 46.04 263,930
05/14/2015 42.26 47.38 42 45.09 846,235
05/13/2015 42.18 42.3 41.7301 41.93 162,117
05/12/2015 42.17 42.48 41.57 41.96 285,805
05/11/2015 42.75 43.59 42.34 42.39 200,057
05/08/2015 43.45 43.45 42.5 42.91 179,713
05/07/2015 43.29 46 42.64 43.13 232,754
05/06/2015 44.26 45.98 42.56 43.43 518,265
05/05/2015 44.43 44.75 43.4627 44.3 271,581
05/04/2015 43.03 44.82 42.85 44.67 291,814
05/01/2015 43.07 43.38 41.83 43.01 219,134
04/30/2015 43.55 44.15 42.54 42.69 270,917
04/29/2015 44 44.398 43.1 43.65 279,684
04/28/2015 43.35 44.44 43.11 44.38 229,968
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
*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?