ANDERSONS (NSDQ:ANDE) Stock Prices




The Andersons, Incorporated (ANDE) stock prices and stock charts brought to you by StockNod. Here you will find current ANDE stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Andersons stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
ANDERSONS (NSDQ:ANDE)
Last Trade:       34.07
Trade Time:       17:20 EDT
Change:       -0.20 (-0.58%)
Day's Range:       33.90 - 34.25
52wk Range:       12.26 - 37.56
Volume:       186,113
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
02/26/10  - PR Newswire
The Andersons, Inc. Announces Increased Cash Dividend for the Second Quarter
02/08/10  - PR Newswire
The Andersons, Inc. Reports Fourth Quarter & Full Year Results
12/18/09  - PR Newswire
The Andersons, Inc. Announces Cash Dividend for the First Quarter
11/17/09  - EmailWire.Com Press ...
LiquidStockReport.com Reports Green Light on Waste
11/04/09  - PR Newswire
The Andersons, Inc. Reports Third Quarter Results
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Andersons stock prices from Stocknod.com. Below you will find Andersons historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Andersons Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
3/15/2010$34.07$34.25$33.90$34.071861-0.58%
3/12/2010$33.82$34.37$33.67$34.2722502.02%
3/11/2010$33.40$33.66$33.33$33.596310.3%
3/10/2010$33.64$33.75$33.04$33.491388-0.77%
3/9/2010$33.84$34.19$33.58$33.751147-0.68%
3/8/2010$33.86$34.11$33.77$33.9815451.43%
3/5/2010$32.53$33.72$32.51$33.5019502.76%
3/4/2010$32.38$32.74$32.26$32.6010470.74%
3/3/2010$33.19$33.29$32.20$32.361618-2.47%
3/2/2010$33.08$33.28$32.79$33.1810341.31%
3/1/2010$32.23$32.92$32.23$32.7511661.39%
2/26/2010$32.62$32.62$32.00$32.301090-0.15%
2/25/2010$31.84$32.51$31.84$32.3518040.72%
2/24/2010$31.71$32.43$31.63$32.1211150.91%
2/23/2010$31.86$32.03$31.55$31.831165-0.34%
2/22/2010$32.12$32.25$31.75$31.949920.66%
2/19/2010$31.77$32.00$30.64$31.7311411.21%
2/18/2010$31.01$31.82$30.75$31.352854-4.16%
2/17/2010$31.89$33.16$31.89$32.7118752.41%
2/16/2010$31.83$32.62$30.84$31.9415960%
Andersons Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$33.82$34.37$33.67$34.2722506.1%
2/26/2010$32.62$32.62$32.00$32.30109019.72%
1/29/2010$27.57$27.57$26.82$26.9819434.49%
12/31/2009$26.40$26.48$25.81$25.82533-1.19%
11/30/2009$27.24$27.24$26.00$26.132050-15.79%
10/30/2009$33.15$33.15$30.87$31.033720-11.85%
9/30/2009$35.64$36.08$35.11$35.2020456.99%
8/31/2009$32.83$33.23$32.72$32.9036782.11%
7/31/2009$30.47$32.38$30.37$32.2256597.72%
6/29/2009$30.33$30.79$29.68$29.91301719.16%
5/29/2009$24.57$25.39$24.44$25.10221856.19%
4/30/2009$16.24$16.57$15.84$16.07254013.65%
3/31/2009$13.47$14.63$13.47$14.14222614.4%
2/27/2009$12.35$12.97$12.14$12.3612760%
Andersons Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/15/2010$34.07$34.25$33.90$34.071861-0.58%
3/12/2010$33.82$34.37$33.67$34.27225032.73%
12/31/2009$26.40$26.48$25.81$25.82533-26.65%
9/30/2009$35.64$36.08$35.11$35.20204517.69%
6/29/2009$30.33$30.79$29.68$29.913017111.53%
3/31/2009$13.47$14.63$13.47$14.142226-14.2%
12/31/2008$16.27$16.70$15.81$16.482148-53.21%
9/30/2008$35.79$35.84$34.50$35.223548-13.49%
6/30/2008$41.88$42.10$40.71$40.715975-8.74%
3/31/2008$43.31$44.79$42.94$44.613010-0.42%
12/31/2007$45.60$45.70$44.42$44.801292-6.71%
9/28/2007$48.19$48.69$47.91$48.0216115.93%
6/29/2007$46.46$47.86$45.33$45.3396502.09%
3/30/2007$44.49$45.49$44.02$44.4055220%
Andersons Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$33.82$34.37$33.67$34.27225032.73%
12/31/2009$26.40$26.48$25.81$25.8253356.67%
12/31/2008$16.27$16.70$15.81$16.482148-63.21%
12/31/2007$45.60$45.70$44.42$44.8012920%



For more information on Andersons stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Andersons , be sure to check out the latest in Andersons stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Andersons stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 39% 56% 4% 232 12
AMEX 100% 0% 0% 0 0
NASD 39% 55% 4% 171 9
OTC 31% 42% 25% 110 119
ALL 38% 53% 8% 513 140
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 38.83 -0.68 (-1.72%)
     US Gas Fund 7.98 +0.01 (+0.13%)
     US Heat Fund 26.47 -0.49 (-1.82%)
     SPDR GOLD 108.36 +0.41 (+0.38%)
     POWERSHARES DB 21.47 -0.48 (-2.19%)
     ISHARES SILVER 16.74 -0.02 (-0.12%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.731 90.425 1.019
1 EUR
 = 1.368 1.000 123.667 1.394
1 JPY
 = 0.011 0.008 1.000 0.011
1 CAD
 = 0.981 0.717 88.713 1.000
More Currencies

Related Companies

Symbol Last Change (%)
ALCO 26.66 -1.9853
CALM 34.86 0.7515
CQB 15.26 -1.865
CRESY 12.85 -1.6832
CVGW 18.20 -4.4619
GRO 2.42 -6.2015
YUII 9.89 -3.9806

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices