ANDE Historical Prices | The Andersons, Inc. Stock

Dow

0.91% Nasdaq

0.87%

The Andersons, Inc. (ANDE)

-NasdaqGS

54.00 0.49(0.92%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	52.59	53.84	52.24	53.51	86,300	53.51
Jun 14, 2013	53.07	53.36	51.57	52.00	81,900	52.00
Jun 13, 2013	52.16	53.29	51.48	53.29	59,700	53.29
Jun 12, 2013	52.78	53.50	52.13	52.15	51,600	52.15
Jun 11, 2013	52.15	53.38	52.02	52.36	48,100	52.36
Jun 10, 2013	52.74	52.99	52.39	52.84	86,100	52.84
Jun 7, 2013	52.39	53.06	52.39	52.72	50,000	52.72
Jun 6, 2013	51.56	52.47	51.56	52.22	65,300	52.22
Jun 5, 2013	52.36	52.75	51.15	51.68	77,600	51.68
Jun 4, 2013	52.15	52.75	51.96	52.53	180,100	52.53
Jun 3, 2013	51.15	52.43	51.13	52.24	148,800	52.24
May 31, 2013	52.19	52.35	50.83	50.94	151,000	50.94
May 30, 2013	52.86	53.28	52.46	52.53	41,000	52.53
May 29, 2013	52.95	53.22	52.21	52.54	69,700	52.54
May 28, 2013	53.98	54.60	52.95	53.42	104,900	53.42
May 24, 2013	53.02	53.78	52.99	53.40	53,700	53.40
May 23, 2013	53.03	53.49	52.49	53.16	172,400	53.16
May 22, 2013	55.17	55.91	53.44	54.00	132,400	54.00
May 21, 2013	54.15	55.06	54.09	55.00	151,300	55.00
May 20, 2013	54.60	54.95	54.11	54.27	218,500	54.27
May 17, 2013	54.05	54.90	54.05	54.84	222,000	54.84
May 16, 2013	53.83	54.25	53.53	53.70	176,500	53.70
May 15, 2013	53.29	54.13	53.26	53.97	258,200	53.97
May 14, 2013	53.20	53.60	52.79	53.56	249,500	53.56
May 13, 2013	54.01	54.40	52.70	53.26	138,400	53.26
May 10, 2013	54.19	54.33	53.87	54.09	170,800	54.09
May 9, 2013	52.86	54.44	52.62	54.25	149,000	54.25
May 8, 2013	51.27	53.90	50.86	52.77	409,000	52.77
May 7, 2013	54.63	55.23	53.78	54.99	138,100	54.99
May 6, 2013	54.88	55.15	54.30	54.71	96,500	54.71
May 3, 2013	54.27	55.24	54.10	54.92	88,200	54.92
May 2, 2013	53.31	54.23	53.06	53.60	47,700	53.60
May 1, 2013	54.20	54.62	53.14	53.22	118,300	53.22
Apr 30, 2013	54.20	54.79	53.99	54.52	51,800	54.52
Apr 29, 2013	54.00	54.58	53.78	54.38	68,500	54.38
Apr 26, 2013	54.01	54.25	53.40	53.83	70,600	53.83
Apr 25, 2013	53.80	54.16	53.43	54.04	80,000	54.04
Apr 24, 2013	53.29	53.80	53.23	53.79	67,000	53.79
Apr 23, 2013	52.44	53.38	52.44	53.37	72,600	53.37
Apr 22, 2013	51.97	52.37	51.08	52.24	83,300	52.24
Apr 19, 2013	51.27	52.42	51.27	52.24	83,900	52.24
Apr 18, 2013	50.50	51.37	50.28	51.30	150,700	51.30
Apr 17, 2013	50.69	50.77	50.04	50.32	161,800	50.32
Apr 16, 2013	51.16	51.51	50.59	50.66	134,100	50.66
Apr 15, 2013	52.98	52.98	50.38	50.66	162,700	50.66
Apr 12, 2013	53.87	53.87	52.76	53.12	93,300	53.12
Apr 11, 2013	53.30	54.81	52.65	54.11	139,400	54.11
Apr 10, 2013	53.73	54.56	53.25	54.49	128,100	54.49
Apr 9, 2013	52.86	54.00	52.76	53.33	149,500	53.33
Apr 8, 2013	52.39	53.18	51.92	52.99	113,100	52.99
Apr 5, 2013	51.96	52.70	51.96	52.13	80,300	52.13
Apr 4, 2013	51.66	52.79	51.66	52.72	77,000	52.72
Apr 3, 2013	52.85	53.00	51.07	51.71	122,400	51.71
Apr 2, 2013	53.68	53.68	52.66	52.81	90,100	52.81
Apr 1, 2013	53.52	53.76	52.01	53.53	119,200	53.53
Mar 28, 2013	52.37	53.99	52.10	53.52	248,500	53.52
Mar 27, 2013	51.82	52.47	51.55	52.22	129,400	52.22
Mar 26, 2013	51.99	52.42	51.58	52.15	80,200	52.15
Mar 25, 2013	52.06	52.28	51.51	51.71	77,300	51.71
Mar 22, 2013	52.07	52.39	51.62	51.74	93,700	51.74
Mar 21, 2013	51.98	52.44	51.60	52.01	94,200	52.01
Mar 20, 2013	52.22	52.50	51.80	52.17	87,500	52.17
Mar 19, 2013	51.48	52.22	50.71	52.10	127,600	52.10
Mar 18, 2013	50.39	52.05	50.17	51.52	160,700	51.52
Mar 15, 2013	50.61	51.06	49.75	50.94	323,400	50.94
Mar 14, 2013	50.00	50.88	49.66	50.80	160,800	50.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ANDE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Andersons, Inc. (ANDE)