The Andersons, Inc.: NASDAQ:ANDE historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	54.60	54.95	54.11	54.27	218,482
May 17, 2013	54.05	54.90	54.05	54.84	221,967
May 16, 2013	53.83	54.25	53.53	53.70	176,419
May 15, 2013	53.29	54.13	53.26	53.97	258,105
May 14, 2013	53.20	53.60	52.79	53.56	250,731
May 13, 2013	54.01	54.40	52.70	53.26	138,387
May 10, 2013	54.19	54.33	53.87	54.09	170,760
May 9, 2013	52.86	54.44	52.62	54.25	148,983
May 8, 2013	51.27	53.90	50.86	52.77	408,983
May 7, 2013	54.63	55.23	53.78	54.99	138,065
May 6, 2013	54.88	55.15	54.30	54.71	96,455
May 3, 2013	54.27	55.24	54.10	54.92	88,172
May 2, 2013	53.31	54.23	53.06	53.60	47,612
May 1, 2013	54.20	54.62	53.14	53.22	118,209
Apr 30, 2013	54.20	54.79	53.99	54.52	51,771
Apr 29, 2013	54.00	54.58	53.78	54.38	68,463
Apr 26, 2013	54.01	54.25	53.40	53.83	70,549
Apr 25, 2013	53.80	54.16	53.43	54.04	79,942
Apr 24, 2013	53.29	53.80	53.23	53.79	66,925
Apr 23, 2013	52.44	53.38	52.44	53.37	72,516
Apr 22, 2013	51.97	52.36	51.08	52.24	83,232
Apr 19, 2013	51.27	52.42	51.27	52.24	83,884
Apr 18, 2013	50.50	51.37	50.28	51.30	150,635
Apr 17, 2013	50.69	50.77	50.04	50.32	161,749
Apr 16, 2013	51.16	51.51	50.59	50.66	134,050
Apr 15, 2013	52.98	52.98	50.38	50.66	162,615
Apr 12, 2013	53.87	53.87	52.76	53.12	93,295
Apr 11, 2013	53.30	54.82	52.65	54.11	139,348
Apr 10, 2013	53.73	54.56	53.25	54.49	128,084
Apr 9, 2013	52.86	54.00	52.76	53.33	149,477