Andersons (ANDE)

55.00 +0.73  +1.35%  May 21, 8:00PM
Add to Watchlists Create an Alert

Andersons Price:

55.00 for May 21, 2013
View Full Chart

Andersons Price Chart

    Andersons Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 172   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 54.15 55.06 54.09 55.00 149312.0
    May 20, 2013 54.60 54.95 54.11 54.27 218482.0
    May 17, 2013 54.05 54.90 54.05 54.84 220974.0
    May 16, 2013 53.83 54.25 53.53 53.70 174534.0
    May 15, 2013 53.29 54.13 53.26 53.97 257842.0
    May 14, 2013 53.20 53.60 52.79 53.56 244988.0
    May 13, 2013 54.01 54.40 52.70 53.26 130728.0
    May 10, 2013 54.19 54.33 53.87 54.09 168545.0
    May 9, 2013 52.86 54.44 52.62 54.25 148983.0
    May 8, 2013 51.27 53.90 50.86 52.77 408874.0
    May 7, 2013 54.63 55.23 53.78 54.99 137929.0
    May 6, 2013 54.88 55.15 54.30 54.71 96455.00
    May 3, 2013 54.27 55.24 54.10 54.92 87328.00
    May 2, 2013 53.31 54.23 53.06 53.60 47472.00
    May 1, 2013 54.20 54.62 53.14 53.22 110578.0
    April 30, 2013 54.20 54.79 53.99 54.52 48271.00
    April 29, 2013 54.00 54.58 53.78 54.38 67717.00
    April 26, 2013 54.01 54.25 53.40 53.83 70549.00
    April 25, 2013 53.80 54.16 53.43 54.04 79942.00
    April 24, 2013 53.29 53.80 53.23 53.79 64148.00
    April 23, 2013 52.44 53.38 52.44 53.37 71639.00
    April 22, 2013 51.97 52.36 51.08 52.24 83232.00
    April 19, 2013 51.27 52.42 51.27 52.24 83884.00
    April 18, 2013 50.50 51.37 50.28 51.30 146782.0
    April 17, 2013 50.69 50.77 50.04 50.32 161485.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    ANDE Price Benchmarks

    Companies
    Archer-Daniels Midland Company 34.71
    Bunge 71.83
    G. Willi-Food International 6.94

    ANDE Price Range, Past 5 Years

    Minimum 11.02 Mar 2 2009
    Maximum 55.00 May 21 2013
    Average 36.45