ANDE: Historical Prices for The Andersons, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	28.48	29.39	28.48	28.84	262,000	28.84
20-Nov-09	27.27	28.21	27.21	28.07	398,200	28.07
19-Nov-09	27.29	27.43	26.47	26.59	300,200	26.59
18-Nov-09	26.35	27.45	26.30	27.35	278,400	27.35
17-Nov-09	26.58	26.85	26.18	26.29	130,400	26.29
16-Nov-09	25.23	26.79	25.23	26.77	323,100	26.77
13-Nov-09	24.20	25.15	24.00	25.10	261,700	25.10
12-Nov-09	24.34	25.21	24.01	24.03	247,600	24.03
11-Nov-09	24.90	25.00	24.04	24.31	231,600	24.31
10-Nov-09	25.20	25.49	24.57	24.68	258,700	24.68
9-Nov-09	26.06	26.41	25.28	25.48	369,400	25.48
6-Nov-09	25.54	26.22	25.31	26.06	310,300	26.06
5-Nov-09	27.99	28.45	25.37	25.37	1,108,900	25.37
4-Nov-09	31.98	32.32	29.74	29.99	424,700	29.99
3-Nov-09	30.78	32.46	30.58	31.93	243,400	31.93
2-Nov-09	31.11	31.89	30.70	30.90	177,000	30.90
30-Oct-09	33.15	33.15	30.87	31.03	377,200	31.03
29-Oct-09	33.75	34.00	33.30	33.36	210,400	33.36
28-Oct-09	34.10	34.43	33.54	33.63	251,700	33.63
27-Oct-09	33.90	34.80	33.06	34.13	274,900	34.13
26-Oct-09	33.83	34.54	33.53	33.97	173,200	33.97
23-Oct-09	34.78	35.12	33.59	33.68	168,900	33.68
22-Oct-09	36.10	36.24	34.32	34.86	256,000	34.86
21-Oct-09	36.35	37.56	36.21	36.76	173,000	36.76
20-Oct-09	36.60	36.77	36.13	36.37	176,500	36.37
19-Oct-09	36.16	36.88	35.47	36.45	87,200	36.45
16-Oct-09	36.55	36.55	35.59	35.77	103,300	35.77
15-Oct-09	36.37	36.76	36.24	36.69	104,900	36.69
14-Oct-09	36.59	36.69	36.00	36.49	101,700	36.49
13-Oct-09	35.82	36.23	35.58	36.16	127,200	36.16
12-Oct-09	36.19	36.71	35.75	35.97	59,000	35.97
9-Oct-09	35.74	36.39	35.39	35.86	93,700	35.86
8-Oct-09	35.52	36.50	35.15	35.65	257,700	35.65
7-Oct-09	34.94	35.53	34.62	35.40	119,500	35.40
6-Oct-09	34.68	35.09	34.55	34.89	250,500	34.89
5-Oct-09	34.00	34.75	33.76	34.39	126,500	34.39
2-Oct-09	34.53	34.93	33.73	33.76	188,600	33.76
1-Oct-09	35.14	35.14	34.39	34.50	239,600	34.50
30-Sep-09	35.64	36.08	35.11	35.20	211,300	35.20
29-Sep-09	36.10	36.34	35.52	35.72	153,300	35.72
29-Sep-09	$ 0.088 Dividend
28-Sep-09	35.93	36.82	35.80	36.36	129,800	36.27
25-Sep-09	34.79	36.40	34.74	35.99	228,300	35.90
24-Sep-09	35.14	35.27	34.86	34.98	186,700	34.90
23-Sep-09	35.35	35.55	34.51	35.12	145,800	35.03
22-Sep-09	35.17	35.38	34.70	35.20	126,600	35.11
21-Sep-09	34.95	35.27	34.75	34.84	129,100	34.76
18-Sep-09	35.98	36.19	35.00	35.34	189,100	35.25
17-Sep-09	35.50	36.35	35.23	36.03	286,300	35.94
16-Sep-09	34.20	35.88	33.73	35.55	311,200	35.46
15-Sep-09	34.15	34.49	33.79	34.20	141,400	34.12
14-Sep-09	33.90	34.74	33.23	34.32	126,800	34.24
11-Sep-09	34.30	34.69	33.81	34.22	105,400	34.14
10-Sep-09	33.73	34.41	32.89	34.36	267,200	34.28
9-Sep-09	32.94	34.49	32.63	33.93	269,100	33.85
8-Sep-09	32.43	33.47	32.11	33.05	159,400	32.97
4-Sep-09	32.11	32.40	31.60	32.34	163,600	32.26
3-Sep-09	31.85	32.18	31.41	32.11	168,100	32.03
2-Sep-09	32.18	32.60	31.69	31.86	336,100	31.78
1-Sep-09	32.58	33.45	32.06	32.16	326,000	32.08
31-Aug-09	32.83	33.23	32.72	32.90	387,100	32.82
28-Aug-09	31.31	33.09	31.31	32.92	757,000	32.84
27-Aug-09	29.65	30.60	28.73	30.49	284,200	30.42
26-Aug-09	30.38	30.78	29.66	29.84	349,100	29.77
25-Aug-09	28.55	30.92	28.45	30.56	669,900	30.49
24-Aug-09	28.33	29.00	28.23	28.54	333,400	28.47
21-Aug-09	28.10	28.62	27.72	28.20	329,000	28.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions