The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Andersons

  • ANDE
  • NASDAQ
  • Agriculture
  • Latest 66.22
  • Currency US$
  • Change -0.64
  • Percent Change -0.957 %
  • Volume 289,911
  • Wed Sep 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 66.22 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 67.12 65.68 66.82 66.22 289,911
Sep 16 66.95 65.51 65.92 66.86 334,945
Sep 15 67.04 65.25 66.45 65.67 254,652
Sep 12 67.63 65.81 67.11 66.34 235,788
Sep 11 68.98 66.16 68.57 67.15 453,615
Sep 10 69.37 68.18 68.95 68.90 280,164
Sep 9 69.78 68.14 69.06 68.73 255,123
Sep 8 69.93 69.16 69.33 69.38 178,726
Sep 5 69.62 67.76 68.23 69.24 174,387
Sep 4 69.77 68.12 68.35 68.39 214,378
Sep 3 68.82 67.72 68.52 68.27 334,980
Sep 2 69.00 67.59 68.91 68.50 276,617
Aug 29 68.88 66.80 67.20 68.77 389,574
Aug 28 67.56 65.91 66.81 67.17 163,907
Aug 27 67.87 66.80 67.28 66.94 347,134
Aug 26 67.06 65.87 66.35 66.89 212,585
Aug 25 66.81 65.46 65.49 66.31 260,909
Aug 22 65.46 64.28 64.80 65.21 249,036
Aug 21 65.18 64.01 64.73 64.98 260,629
Aug 20 65.58 63.60 64.14 64.72 337,101
Aug 19 65.62 63.21 65.15 64.31 376,599
Aug 18 65.17 63.38 63.77 65.01 345,295
Aug 15 64.25 62.81 63.22 63.12 254,729
Aug 14 63.38 62.53 63.03 62.63 220,859
Aug 13 63.19 62.30 62.85 63.08 255,120
Aug 12 62.85 61.56 61.95 62.68 266,915
Aug 11 63.62 60.53 61.12 62.55 538,668
Aug 8 61.47 59.64 60.13 60.74 370,066
Aug 7 60.45 57.12 58.18 60.13 893,298
Aug 6 56.30 55.41 55.75 55.86 281,598
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.