| ANDERSONS Add to My Watchlist | (NSDQ: ANDE) |
| Andersons | 28.76 | -0.16 (-0.55%) | 701,978 |
| Historical Data for ANDE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 28.79 | 29.33 | 28.03 | 701,978 | 28.76 | -0.16 -0.55% |
| 02/08/10 | 27.42 | 29.51 | 26.95 | 564,798 | 28.92 | +1.40 +5.09% |
| 02/05/10 | 27.67 | 27.67 | 26.54 | 104,393 | 27.52 | -0.02 -0.07% |
| 02/04/10 | 28.31 | 28.31 | 27.31 | 140,185 | 27.54 | -0.95 -3.33% |
| 02/03/10 | 28.50 | 28.71 | 28.20 | 110,639 | 28.49 | 0.00 0.00% |
| 02/02/10 | 28.04 | 28.86 | 27.61 | 136,426 | 28.49 | +0.57 +2.04% |
| 02/01/10 | 27.01 | 28.07 | 26.57 | 154,784 | 27.92 | +0.94 +3.48% |
| 01/29/10 | 27.67 | 27.67 | 26.82 | 211,887 | 26.98 | -0.67 -2.42% |
| 01/28/10 | 27.17 | 27.86 | 27.03 | 175,400 | 27.65 | +0.44 +1.62% |
| 01/27/10 | 26.88 | 27.26 | 26.75 | 90,987 | 27.21 | +0.16 +0.59% |
| 01/26/10 | 27.00 | 27.32 | 26.57 | 113,217 | 27.05 | -0.12 -0.44% |
| 01/25/10 | 27.56 | 27.75 | 26.74 | 214,477 | 27.17 | -0.33 -1.20% |
| 01/22/10 | 27.50 | 28.50 | 27.21 | 263,778 | 27.50 | +0.01 +0.04% |
| 01/21/10 | 26.93 | 27.74 | 26.75 | 331,326 | 27.49 | +1.05 +3.97% |
| 01/20/10 | 26.64 | 26.64 | 26.15 | 73,392 | 26.44 | -0.47 -1.75% |
| 01/19/10 | 26.47 | 27.00 | 26.17 | 134,325 | 26.91 | +0.35 +1.32% |
| 01/18/10 | 26.56 | 26.56 | 26.56 | 0 | 26.56 | 0.00 0.00% |
| 01/15/10 | 26.62 | 26.68 | 26.24 | 167,954 | 26.56 | +0.05 +0.19% |
| 01/14/10 | 26.04 | 26.59 | 26.00 | 197,517 | 26.51 | +0.41 +1.57% |
| 01/13/10 | 25.12 | 26.13 | 25.06 | 131,629 | 26.10 | +1.12 +4.48% |
| 01/12/10 | 25.56 | 25.63 | 24.59 | 146,190 | 24.98 | -0.66 -2.57% |
| 01/11/10 | 25.65 | 26.10 | 25.48 | 113,072 | 25.64 | +0.18 +0.71% |
| 01/08/10 | 25.99 | 26.15 | 25.35 | 125,176 | 25.46 | -0.53 -2.04% |
| 01/07/10 | 26.24 | 26.59 | 25.79 | 146,649 | 25.99 | -0.19 -0.73% |
| 01/06/10 | 26.18 | 26.50 | 26.02 | 171,218 | 26.18 | -0.10 -0.38% |
| 01/05/10 | 26.40 | 26.72 | 26.15 | 218,900 | 26.28 | -0.10 -0.38% |
| 01/04/10 | 26.01 | 26.60 | 26.00 | 210,886 | 26.38 | +0.56 +2.17% |
| 01/01/10 | 25.82 | 25.82 | 25.82 | 0 | 25.82 | 0.00 0.00% |
| 12/31/09 | 26.37 | 26.48 | 25.81 | 65,091 | 25.82 | -0.69 -2.60% |
| 12/30/09 | 26.26 | 26.53 | 26.05 | 77,327 | 26.51 | +0.07 +0.26% |
| 12/29/09 | 26.55 | 26.66 | 26.42 | 69,913 | 26.44 | -0.14 -0.53% |
| 12/28/09 | 27.07 | 27.20 | 26.36 | 45,339 | 26.58 | -0.33 -1.23% |
| 12/25/09 | 26.69 | 26.99 | 26.50 | 18,894 | 26.91 | 0.00 0.00% |
| 12/24/09 | 26.69 | 26.99 | 26.50 | 18,894 | 26.91 | +0.38 +1.43% |
| 12/23/09 | 26.75 | 26.79 | 26.03 | 81,654 | 26.53 | -0.11 -0.41% |
| 12/22/09 | 26.81 | 27.17 | 26.58 | 108,351 | 26.64 | -0.10 -0.37% |
| 12/21/09 | 25.84 | 26.90 | 25.84 | 120,316 | 26.74 | +0.95 +3.68% |
| 12/18/09 | 26.47 | 26.47 | 25.65 | 512,007 | 25.79 | -0.40 -1.53% |
| 12/17/09 | 25.95 | 26.25 | 25.79 | 105,716 | 26.19 | +0.17 +0.65% |
| 12/16/09 | 26.11 | 26.11 | 25.94 | 207,564 | 26.02 | +0.02 +0.08% |
| 12/15/09 | 26.24 | 26.24 | 25.92 | 178,705 | 26.00 | -0.37 -1.40% |
| 12/14/09 | 26.31 | 26.42 | 26.00 | 145,032 | 26.37 | +0.30 +1.15% |
| 12/11/09 | 26.21 | 26.36 | 25.96 | 178,341 | 26.07 | -0.03 -0.11% |
| 12/10/09 | 26.90 | 26.90 | 26.09 | 221,301 | 26.10 | -0.71 -2.65% |
| 12/09/09 | 27.08 | 27.30 | 26.72 | 145,524 | 26.81 | -0.33 -1.22% |
| 12/08/09 | 27.41 | 27.60 | 27.00 | 153,967 | 27.14 | -0.35 -1.27% |
| 12/07/09 | 27.95 | 28.04 | 27.25 | 161,861 | 27.49 | -0.55 -1.96% |
| 12/04/09 | 27.61 | 29.12 | 27.57 | 252,167 | 28.04 | +0.87 +3.20% |
| 12/03/09 | 27.71 | 28.14 | 27.07 | 203,967 | 27.17 | -0.40 -1.45% |
| 12/02/09 | 27.98 | 28.67 | 27.48 | 175,444 | 27.57 | -0.47 -1.68% |
| \/ Download Data To Spreadsheet | ||||||
