The Andersons (ANDE)

44.85 +0.40  +0.90%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Andersons Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 44.53 45.46 44.36 44.85 108953
May 24, 2012 44.78 44.78 43.86 44.45 90144
May 23, 2012 44.25 44.79 43.55 44.64 162325
May 22, 2012 45.42 45.56 44.26 44.52 170963
May 21, 2012 45.13 45.61 44.52 45.25 188373
May 18, 2012 45.40 46.00 44.65 44.82 202014
May 17, 2012 46.32 46.84 45.55 45.57 154962
May 16, 2012 47.49 47.85 46.19 46.41 131892
May 15, 2012 47.91 48.13 46.77 47.46 223566
May 14, 2012 47.70 48.97 47.70 48.05 127136
May 11, 2012 46.81 48.30 46.81 47.94 95003
May 10, 2012 47.60 48.34 46.90 47.12 168641
May 9, 2012 47.13 47.50 46.53 47.42 191318
May 8, 2012 48.10 49.18 46.54 47.84 394799
May 7, 2012 48.85 49.92 48.60 49.72 72569
May 4, 2012 49.66 49.79 48.72 49.21 82030
May 3, 2012 50.42 50.55 49.50 50.00 82396
May 2, 2012 49.87 50.43 49.67 50.39 72302
May 1, 2012 50.61 51.20 49.81 50.07 110245
April 30, 2012 50.89 50.89 50.14 50.40 75784
April 27, 2012 50.98 51.50 50.44 50.99 67512
April 26, 2012 50.64 51.12 49.99 51.01 114895
April 25, 2012 50.02 51.07 49.69 50.56 110609
April 24, 2012 49.30 49.87 48.98 49.59 87755
April 23, 2012 49.28 49.62 48.43 49.13 126390
April 20, 2012 50.07 50.25 49.38 49.97 99550
April 19, 2012 49.60 51.33 49.01 49.41 215793
April 18, 2012 48.60 49.71 48.04 49.43 207408
April 17, 2012 48.55 50.24 48.09 49.72 159648
April 16, 2012 48.00 48.71 47.45 48.36 99447
April 13, 2012 48.27 48.52 47.78 47.90 120054
April 12, 2012 48.44 49.15 48.37 48.41 131107
April 11, 2012 48.12 48.60 47.70 48.56 111252
April 10, 2012 48.14 48.75 47.16 47.55 130804
April 9, 2012 48.00 48.76 47.81 48.46 100473
April 5, 2012 48.75 48.79 48.24 48.68 79781
April 4, 2012 48.83 49.26 48.38 48.81 138336
April 3, 2012 49.19 49.83 48.70 49.50 195241
April 2, 2012 48.47 49.74 48.47 49.33 210681
March 30, 2012 48.67 48.85 48.00 48.69 199522
March 29, 2012 47.15 48.40 47.02 48.29 91471
March 28, 2012 48.13 48.60 47.35 47.62 161695
March 27, 2012 48.15 48.79 48.14 48.17 89835
March 26, 2012 48.91 48.99 48.05 48.18 100596
March 23, 2012 48.19 48.35 47.60 48.25 65680
March 22, 2012 48.35 48.67 47.65 48.17 94220
March 21, 2012 48.89 49.00 48.08 48.68 148344
March 20, 2012 47.96 48.85 47.25 48.75 153388
March 19, 2012 47.52 48.52 47.02 48.26 163483
March 16, 2012 47.80 47.82 47.01 47.44 237610
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ANDE News

Consumer/Non-Cyclical Sector Wrap
May 22, 4:52PM Fox Business
$ANDE forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/3t42
about 9 days ago by RecogniaEvents
$ANDE stopped for loss today. kinda looks like 44 is in the cards
about 10 days ago by singedcat69
Agribusiness M&A round set to continue
May 11, 11:51AM Financial Times
Andersons Beats Estimates
May 09, 12:50PM
Listen to $ANDE Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3ilY
about 19 days ago by earningscast
The Andersons, Inc. (ANDE) Tops Q1 EPS by 12c
May 07, 4:03PM Street Insider
$ANDE revisiting the breakout highs of April 19 at 51.33.
about 32 days ago by hertcapital
$ANDE adding to position
about 38 days ago by singedcat69
$ANDE If it can get through 51.23 and then 52.67 it has some room to run.
about 38 days ago by hertcapital
$ANDE initiated strong buy at Zacks.com
about 46 days ago by sld1986
$ANDE bull-flag with potential to break some key levels here. fundamentals look good. Starting long position
about 55 days ago by singedcat69
3 Stocks Set to Soar
Mar 26, 11:39AM
ANDERSONS INC Financials
Mar 02, 1:04PM
Listen to $ANDE Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2KPU
about 108 days ago by earningscast
Earnings/news gapping higher: $V $UHAL $ARAY $AKAM $SCSS $ENS $THOR $ANDE $ONNN $FMC $DNKN $IPSU $BG $TDC $LO $HPY $MPEL
about 108 days ago by TheEquitiesRoom
Cancelling all trade orders before the bell for $PEIX. Now that $ANDE and $GPRE showed stable income and growth, time to let PEIX react.
about 108 days ago by MikeTwits
Bearish 20 thru 50d MA crosses: $PG $COP $ANDE $IGT $GNC $SON $VVC
about 113 days ago by TheEquitiesRoom
5 Small Cap Value Earnings Surprise Stocks http://stks.co/1dEk $ande $tcap $ghm $lad $suss
about 158 days ago by scottsinvestments
The Andersons Continues Aggressive Dividend Growth (36% hike): http://stks.co/1a0d $ANDE
about 163 days ago by DynamicDividend
$ANDE Increases Dividend by $0.04 to $0.15
about 163 days ago by Benzinga
Very dissapointed in the action in $ande today.
about 179 days ago by aaronjackson
$ANDE http://stks.co/1FGk Food & Bev, good sales/earnings w/attractive valuation, like the volume pattern, notes on chart
about 186 days ago by redman59
$ande having a good day. Long setup http://chart.ly/43sa4vv
about 187 days ago by aaronjackson
RT @ivanhoff Notable AH Earnings Reactions: $STEC -15% $ATVI +2% $ANDE +4.5% $NILE -17% $EZPW +7% $RBCN -8% $WTW -5% $PANL +7% $SINA +1%
about 201 days ago by StockTwits
Notable AH Earnings Reactions: $STEC -15%, $ATVI +2%, $ANDE +4.5%, $NILE -17%, $EZPW +7%, $RBCN -8%, $WTW -5%, $PANL +7%, $SINA +1%
about 201 days ago by ivanhoff
Today's Dividend-Paying Winners and Losers: http://stk.ly/qib7ks / $BLKB $SPRD $ANDE $AEA $TNH $GRMN $MGA $WTW $CPLP
about 296 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
ANDE 44.85 +0.40 +0.90% 831.52M
ANCI 0.49 -0.01 -2.00% 8.369M
ANAT 68.95 -0.26 -0.38% 1.851B
ANAD 1.98 +0.01 +0.51% 138.36M
ANAC 5.37 +0.00 +0.00% 169.16M
AN 36.27 +0.39 +1.09% 4.519B
AMZN 212.89 -2.35 -1.09% 96.88B
ALLT 23.89 -0.31 -1.28% 714.79M
ALL 33.57 +0.14 +0.42% 16.73B
ALKS 16.14 +0.19 +1.19% 2.092B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close