ANDE - The Andersons
Twittering - Tweeting - Chatting about ANDE The Andersons




Date - Time Alert
2013-06-18 10:30:00 Price (53.56) Rises Above Moving Average of 53.44
2013-06-18 09:30:00 Price (53.27) Moves Below Moving Average of 53.44
2013-06-17 15:30:00 Price (53.46) Rises Above Moving Average of 53.45
2013-06-17 14:30:00 Price (53.15) Moves Below Moving Average of 53.45
2013-06-17 12:30:00 Price (53.45) Rises Above Moving Average of 53.45
2013-06-10 11:00:00 Price (52.5) Moves Below Moving Average of 53.49
2013-05-08 14:00:00 Price (52.76) Moves Below Moving Average of 53
2013-05-08 12:30:00 Price (53.44) Rises Above Moving Average of 52.95
2013-05-08 09:30:00 Price (51.37) Moves Below Moving Average of 52.85
2013-03-04 13:00:00 Price (48.4) Moves Below Moving Average of 48.44
2013-03-01 09:30:00 Price (48.1) Moves Below Moving Average of 48.25
2013-02-07 13:30:00 Price (46.82) Rises Above Moving Average of 46.66
2013-02-07 09:30:00 Price (46.12) Moves Below Moving Average of 46.65
2013-01-09 14:30:00 Price (43.49) Moves Below Moving Average of 43.54
2013-01-08 15:30:00 Price (43.67) Rises Above Moving Average of 43.58
2013-01-02 09:30:00 Price (43.68) Rises Above Moving Average of 43.49
2012-12-28 11:30:00 Price (43.16) Moves Below Moving Average of 43.42
2012-12-28 10:30:00 Price (43.43) Rises Above Moving Average of 43.4
2012-12-28 09:30:00 Price (43.24) Moves Below Moving Average of 43.38
2012-12-07 10:30:00 Price (41.66) Rises Above Moving Average of 41.65
2012-12-05 10:30:00 Price (41.49) Moves Below Moving Average of 41.59
2012-12-05 09:30:00 Price (42.05) Rises Above Moving Average of 41.58
2012-12-04 15:00:00 Price (41.55) Moves Below Moving Average of 41.57
2012-12-04 14:00:00 Price (41.69) Rises Above Moving Average of 41.57
2012-12-04 13:00:00 Price (41.45) Moves Below Moving Average of 41.56
2012-11-16 10:30:00 Price (40.33) Rises Above Moving Average of 40.3
2012-11-16 09:30:00 Price (40.21) Moves Below Moving Average of 40.28
2012-05-04 09:30:00 Price (49.33) Moves Below Moving Average of 49.73
2012-05-03 14:30:00 Price (49.87) Rises Above Moving Average of 49.7
2012-05-03 13:30:00 Price (49.62) Moves Below Moving Average of 49.69
2012-04-23 09:30:00 Price (48.75) Moves Below Moving Average of 48.85
2012-04-18 14:30:00 Price (49.15) Rises Above Moving Average of 48.53
2012-04-18 13:30:00 Price (48.39) Moves Below Moving Average of 48.52
2012-04-16 16:00:00 Price (48.36) Moves Below Moving Average of 48.39
2012-04-16 13:30:00 Price (48.42) Rises Above Moving Average of 48.39
2012-04-13 09:30:00 Price (48.33) Moves Below Moving Average of 48.4
2012-04-11 15:30:00 Price (48.49) Rises Above Moving Average of 48.38
2012-04-10 09:30:00 Price (48.1) Moves Below Moving Average of 48.45
2012-04-09 14:30:00 Price (48.58) Rises Above Moving Average of 48.43
2012-04-09 13:30:00 Price (48.41) Moves Below Moving Average of 48.42
2012-04-09 12:30:00 Price (48.56) Rises Above Moving Average of 48.41
2012-04-09 11:00:00 Price (48.33) Moves Below Moving Average of 48.4
2012-04-09 09:30:00 Price (48.04) Moves Below Moving Average of 48.38
2012-03-07 14:00:00 Price (43.5) Rises Above Moving Average of 43.48
2012-03-07 13:00:00 Price (43.44) Moves Below Moving Average of 43.46
2012-03-07 11:00:00 Price (43.56) Rises Above Moving Average of 43.42
2012-03-06 09:30:00 Price (43.03) Moves Below Moving Average of 43.37
2012-03-02 09:30:00 Price (43.17) Moves Below Moving Average of 43.23
2012-02-29 16:00:00 Price (43.09) Moves Below Moving Average of 43.19
2012-02-29 09:30:00 Price (43.42) Rises Above Moving Average of 43.19
2012-02-27 12:30:00 Price (43.5) Rises Above Moving Average of 43.19
2012-02-27 11:00:00 Price (43.28) Rises Above Moving Average of 43.19
2012-02-21 11:00:00 Price (43.18) Rises Above Moving Average of 42.68
2012-02-13 10:30:00 Price (43.05) Moves Below Moving Average of 43.2
2012-02-10 13:00:00 Price (43.22) Rises Above Moving Average of 43.19
2012-02-09 11:30:00 Price (43.41) Rises Above Moving Average of 43.18
2012-02-08 15:00:00 Price (43.66) Rises Above Moving Average of 43.15
2012-02-08 11:00:00 Price (42.99) Moves Below Moving Average of 43.16
2012-02-07 14:30:00 Price (43.2) Rises Above Moving Average of 43.15
2012-02-07 13:30:00 Price (43.11) Moves Below Moving Average of 43.15
2012-02-06 10:30:00 Price (43.04) Moves Below Moving Average of 43.07
2012-02-03 09:30:00 Price (43.24) Rises Above Moving Average of 42.98
2012-02-02 12:30:00 Price (42.87) Moves Below Moving Average of 42.94
2012-02-02 11:30:00 Price (43) Rises Above Moving Average of 42.93
2012-01-31 09:30:00 Price (42.06) Moves Below Moving Average of 43
2012-01-23 11:30:00 Price (42.77) Moves Below Moving Average of 42.79
2012-01-19 09:30:00 Price (43.04) Rises Above Moving Average of 43.04
2012-01-04 09:30:00 Price (42.71) Moves Below Moving Average of 43.9
2011-12-16 13:30:00 Price (42.62) Moves Below Moving Average of 42.65
2011-12-16 09:30:00 Price (42.56) Rises Above Moving Average of 42.49
2011-12-15 13:30:00 Price (42.35) Moves Below Moving Average of 42.41
2011-12-15 12:00:00 Price (42.47) Rises Above Moving Average of 42.38
2011-12-15 10:30:00 Price (42.3) Moves Below Moving Average of 42.35
2011-12-15 09:30:00 Price (42.75) Rises Above Moving Average of 42.32
2011-11-28 09:30:00 Price (41.12) Rises Above Moving Average of 39.39
2011-11-25 12:00:00 Price (38.85) Moves Below Moving Average of 39.29
2011-11-23 15:00:00 Price (39.25) Rises Above Moving Average of 39.18
2011-11-23 14:00:00 Price (39.07) Moves Below Moving Average of 39.15
2011-10-20 14:30:00 Price (33.22) Rises Above Moving Average of 33.15
2011-10-19 14:30:00 Price (32.93) Moves Below Moving Average of 33.25
2011-10-18 13:00:00 Price (33.43) Rises Above Moving Average of 33.35
2011-10-14 16:00:00 Price (33.7) Rises Above Moving Average of 33.6
2011-09-20 12:30:00 Price (38.1) Moves Below Moving Average of 38.11
2011-09-14 09:30:00 Price (38.04) Rises Above Moving Average of 37.82
2011-09-01 15:00:00 Price (38.8) Moves Below Moving Average of 38.89
2011-08-24 11:00:00 Price (38.62) Moves Below Moving Average of 38.75
2011-08-23 16:00:00 Price (38.78) Rises Above Moving Average of 38.74
2011-08-17 15:00:00 Price (39.45) Rises Above Moving Average of 39.4
2011-08-17 11:30:00 Price (39.39) Moves Below Moving Average of 39.48
2011-08-16 15:30:00 Price (39.62) Rises Above Moving Average of 39.55
2011-08-16 09:30:00 Price (39.24) Moves Below Moving Average of 39.76
2011-08-15 15:30:00 Price (39.8) Rises Above Moving Average of 39.8
2011-08-11 15:30:00 Price (40.47) Rises Above Moving Average of 40.35
2011-07-27 09:30:00 Price (42.56) Moves Below Moving Average of 42.65
2011-07-19 15:00:00 Price (42.38) Rises Above Moving Average of 42.23
2011-07-14 14:30:00 Price (41.88) Moves Below Moving Average of 41.97
2011-05-27 10:00:00 Price (43.41) Rises Above Moving Average of 43.18
2011-05-04 09:30:00 Price (48.23) Rises Above Moving Average of 48.21
2011-05-03 12:30:00 Price (47.96) Moves Below Moving Average of 48.18
2011-05-03 11:30:00 Price (48.23) Rises Above Moving Average of 48.17
2011-05-03 10:30:00 Price (47.95) Moves Below Moving Average of 48.17
2011-04-20 09:30:00 Price (49.25) Rises Above Moving Average of 48.18
2011-04-11 16:00:00 Price (48.09) Rises Above Moving Average of 47.89
2011-04-11 15:00:00 Price (47.59) Moves Below Moving Average of 47.88
2011-03-29 13:30:00 Price (46.2) Rises Above Moving Average of 46.18
2011-03-29 12:00:00 Price (46.13) Moves Below Moving Average of 46.21
2011-03-29 10:30:00 Price (46.44) Rises Above Moving Average of 46.24
2011-03-28 11:00:00 Price (46.16) Moves Below Moving Average of 46.39
2011-03-28 10:00:00 Price (46.45) Rises Above Moving Average of 46.4
2011-03-25 15:30:00 Price (46.1) Moves Below Moving Average of 46.42
2011-03-24 10:30:00 Price (46.74) Rises Above Moving Average of 46.71
2011-03-22 12:30:00 Price (46.88) Moves Below Moving Average of 46.91
2011-03-22 09:30:00 Price (47.07) Rises Above Moving Average of 46.93
2011-03-21 12:00:00 Price (47.04) Rises Above Moving Average of 47
2011-03-09 13:00:00 Price (47.81) Moves Below Moving Average of 48.04
2011-03-08 10:30:00 Price (48.14) Rises Above Moving Average of 48.06
2011-03-07 13:00:00 Price (47.69) Moves Below Moving Average of 48.08
2011-02-01 09:30:00 Price (39.65) Rises Above Moving Average of 39.52
2011-01-31 13:30:00 Price (39.48) Moves Below Moving Average of 39.51
2011-01-31 11:00:00 Price (39.56) Rises Above Moving Average of 39.49
2011-01-28 13:00:00 Price (39.42) Moves Below Moving Average of 39.44
2011-01-26 09:30:00 Price (39.14) Rises Above Moving Average of 39.14
2011-01-25 11:00:00 Price (39.09) Rises Above Moving Average of 39.07
2011-01-21 10:00:00 Price (38.89) Moves Below Moving Average of 38.9
2011-01-20 15:00:00 Price (38.94) Rises Above Moving Average of 38.85
2011-01-20 10:30:00 Price (38.68) Moves Below Moving Average of 38.76
2010-12-27 13:30:00 Price (35.55) Rises Above Moving Average of 35.52
2010-12-15 15:00:00 Price (35.15) Moves Below Moving Average of 35.15
2010-12-14 13:00:00 Price (35.14) Rises Above Moving Average of 35.04
2010-12-14 12:00:00 Price (34.99) Moves Below Moving Average of 35.03
2010-12-01 16:00:00 Price (33.64) Moves Below Moving Average of 33.65
2010-12-01 15:00:00 Price (33.71) Rises Above Moving Average of 33.66
2010-11-26 11:00:00 Price (34.26) Moves Below Moving Average of 34.33
2010-11-03 11:00:00 Price (39.84) Moves Below Moving Average of 39.89
2010-11-02 16:00:00 Price (39.99) Rises Above Moving Average of 39.88
2010-10-26 14:00:00 Price (39.75) Moves Below Moving Average of 39.82
2010-10-21 16:00:00 Price (39.65) Rises Above Moving Average of 39.49
2010-10-21 14:00:00 Price (39.26) Moves Below Moving Average of 39.44
2010-10-08 10:00:00 Price (39.61) Rises Above Moving Average of 38.94
2010-10-06 10:00:00 Price (39) Rises Above Moving Average of 38.99
2010-09-29 14:30:00 Price (38.6) Moves Below Moving Average of 38.67
2010-09-10 13:30:00 Price (36.41) Moves Below Moving Average of 36.52
2010-09-10 12:00:00 Price (36.35) Moves Below Moving Average of 36.51
2010-09-10 10:00:00 Price (36.6) Rises Above Moving Average of 36.5
2010-09-08 12:00:00 Price (36.25) Moves Below Moving Average of 36.57
2010-09-02 14:30:00 Price (36.44) Rises Above Moving Average of 36.4
2010-09-02 13:30:00 Price (36.32) Moves Below Moving Average of 36.39
2010-09-01 14:00:00 Price (36.44) Rises Above Moving Average of 36.35
2010-09-01 12:30:00 Price (36.32) Moves Below Moving Average of 36.35
2010-09-01 10:00:00 Price (36.4) Rises Above Moving Average of 36.33
2010-08-31 13:30:00 Price (36.46) Rises Above Moving Average of 36.34
2010-08-31 12:00:00 Price (36.35) Rises Above Moving Average of 36.35
2010-08-30 13:30:00 Price (36.4) Moves Below Moving Average of 36.4
2010-08-27 10:00:00 Price (36.38) Moves Below Moving Average of 36.47
2010-08-26 15:30:00 Price (36.49) Rises Above Moving Average of 36.47
2010-08-26 14:30:00 Price (36.4) Moves Below Moving Average of 36.48
2010-08-24 10:00:00 Price (36.25) Rises Above Moving Average of 36.23
2010-08-23 14:30:00 Price (36.2) Rises Above Moving Average of 36.2
2010-08-23 11:00:00 Price (35.88) Moves Below Moving Average of 36.15
2010-08-23 09:30:00 Price (36.18) Rises Above Moving Average of 36.13
2010-08-20 10:00:00 Price (35.84) Moves Below Moving Average of 36.06
2010-08-16 16:00:00 Price (35.74) Rises Above Moving Average of 35.58
2010-08-16 15:00:00 Price (35.34) Moves Below Moving Average of 35.57
2010-07-20 13:00:00 Price (32.84) Rises Above Moving Average of 32.78
2010-07-20 12:00:00 Price (32.69) Moves Below Moving Average of 32.77
2010-07-20 10:30:00 Price (32.72) Moves Below Moving Average of 32.77
2010-07-19 12:30:00 Price (32.95) Rises Above Moving Average of 32.79
2010-07-16 15:30:00 Price (32.89) Rises Above Moving Average of 32.87
2010-07-15 16:00:00 Price (33.13) Rises Above Moving Average of 33.03
2010-07-15 10:30:00 Price (33.08) Moves Below Moving Average of 33.13
2010-07-13 11:00:00 Price (33.46) Rises Above Moving Average of 33.29
2010-07-12 11:00:00 Price (33.4) Moves Below Moving Average of 33.41
2010-07-09 14:30:00 Price (33.36) Moves Below Moving Average of 33.43
2010-07-09 13:30:00 Price (33.63) Rises Above Moving Average of 33.44
2010-06-29 11:30:00 Price (33.36) Moves Below Moving Average of 33.47
2010-06-14 09:30:00 Price (32) Rises Above Moving Average of 31.96
2010-06-04 09:30:00 Price (33.27) Moves Below Moving Average of 33.3
2010-06-03 10:00:00 Price (33.41) Rises Above Moving Average of 33.33
2010-06-01 16:00:00 Price (33.19) Moves Below Moving Average of 33.45
2010-05-27 16:00:00 Price (33.84) Rises Above Moving Average of 33.7
2010-05-27 15:00:00 Price (33.57) Moves Below Moving Average of 33.72
2010-05-27 14:00:00 Price (33.9) Rises Above Moving Average of 33.75
2010-05-12 09:30:00 Price (35.32) Moves Below Moving Average of 35.45
2010-05-11 13:30:00 Price (35.61) Rises Above Moving Average of 35.4
2010-05-06 14:00:00 Price (35.04) Moves Below Moving Average of 35.33
2010-04-22 10:30:00 Price (33.69) Rises Above Moving Average of 33.68
2010-04-22 09:30:00 Price (33.65) Moves Below Moving Average of 33.67
2010-04-21 14:30:00 Price (33.73) Rises Above Moving Average of 33.66
2010-04-21 13:00:00 Price (33.64) Moves Below Moving Average of 33.66
2010-04-19 12:00:00 Price (33.59) Moves Below Moving Average of 33.61
2010-04-13 11:30:00 Price (33.43) Rises Above Moving Average of 33.36
2010-04-12 15:00:00 Price (33.46) Rises Above Moving Average of 33.36
2010-04-07 13:00:00 Price (33.49) Moves Below Moving Average of 33.51
2010-04-07 11:30:00 Price (33.61) Rises Above Moving Average of 33.52
2010-04-07 09:30:00 Price (33.48) Moves Below Moving Average of 33.52
2010-04-05 10:00:00 Price (33.47) Rises Above Moving Average of 33.38
2010-04-01 14:30:00 Price (33.24) Rises Above Moving Average of 33.23
2010-04-01 12:30:00 Price (33.12) Moves Below Moving Average of 33.16
2009-08-24 12:30:00 Price (28.96) Rises Above Moving Average of 28.95
2009-08-05 15:30:00 Price (30.7) Moves Below Moving Average of 30.79
2009-07-22 09:30:00 Price (29.53) Rises Above Moving Average of 29.53
2009-07-16 11:30:00 Price (29.29) Moves Below Moving Average of 29.48
2009-07-09 09:30:00 Price (29.69) Rises Above Moving Average of 29.58
2009-07-08 11:00:00 Price (29.5) Moves Below Moving Average of 29.57
2009-07-06 15:00:00 Price (29.73) Rises Above Moving Average of 29.5
2009-07-06 13:30:00 Price (29.68) Rises Above Moving Average of 29.52
2009-04-22 09:30:00 Price (14.97) Rises Above Moving Average of 14.75
2009-04-16 13:30:00 Price (14.79) Rises Above Moving Average of 14.77
2009-04-16 11:30:00 Price (14.62) Moves Below Moving Average of 14.75
2009-04-16 09:30:00 Price (14.37) Moves Below Moving Average of 14.72
2009-03-12 13:00:00 Price (12.4) Rises Above Moving Average of 12.28
2009-03-11 12:30:00 Price (12.31) Moves Below Moving Average of 12.42
2009-02-10 13:00:00 Price (16.22) Rises Above Moving Average of 16.15
2009-02-10 11:30:00 Price (15.85) Moves Below Moving Average of 16.14
2009-01-26 13:00:00 Price (15.89) Moves Below Moving Average of 15.96
2008-12-29 11:00:00 Price (16.11) Moves Below Moving Average of 16.2
2008-12-08 16:00:00 Price (13.37) Rises Above Moving Average of 13.34
2008-10-23 12:30:00 Price (30.6) Moves Below Moving Average of 31.4
2008-10-20 10:30:00 Price (32.41) Rises Above Moving Average of 31.79
2008-10-17 15:30:00 Price (31.61) Moves Below Moving Average of 31.89
2008-10-17 13:00:00 Price (32.03) Rises Above Moving Average of 32.01
2008-10-14 14:00:00 Price (33.5) Moves Below Moving Average of 33.64
2008-10-14 11:30:00 Price (34.21) Rises Above Moving Average of 33.8
2008-10-14 09:30:00 Price (34.15) Rises Above Moving Average of 33.93


What Blogs are saying about The Andersons
Comentario en Dayana Marcela Inchaurregui – Desafio 2009 por ANDREA
Seen & Heard – What You Might Be Missing
Fast Money Recap 7/5/1
Seen & Heard – What You Might Be Missing
High Yield Ethanol Stocks
Can We Believe the Hype about Impact Investing?
Marathon Ancillary Inks Supply Deal
Seen & Heard – What You Might Be Missing

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 41.41 42.10 39.12 36.94
Median Moving Average 40.47 42.83 41.71 37.20
Simple Moving Average 40.50 42.87 41.74 37.17
Triangular Moving Average 40.75 43.96 40.93 37.02


The Andersons is traded on the NDP (NASDAQ) using the symbol ANDE

Industry: FOOD & BEVERAGE - Farm Products Sub Industry Specific Industry

The historical high for ANDE was 61.04 on the 3rd of May 2006. It has been 2355 days since the historical high price.

The lowest price was 3.50 on the 31st of March 2000. It has been 4579 days since that low price.

The largest volume day was the 4th of May 2006 when 3,646,000 shares were traded. It has been 2354 days since that big volume day.

The lowest volume day was the 13th of June 1996 when only 0 shares changed hands. That was 5966 days ago.

What Google thinks of The Andersons

Seasonality Analysis of ANDE

Historical data for ANDE

The Andersons at ValueWiki
No Pattern Matches for ANDE

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to ANDE
Stocks with Negative Correlation to ANDE


Closing Prices over the past 15 trading days

ANDE chart



Date                Open    High    Low    Close
2013-02-08    46.94   47.49   46.66   46.94      73400
2013-02-07    43.28   47.19   42.75   46.73      191000
2013-02-06    47.06   47.71   46.65   47.53      142500
2013-02-05    47.50   47.53   46.79   47.08      110400
2013-02-01    47.47   47.65   46.45   46.98      104600
2013-01-31    47.06   47.88   46.75   47.15      291600
2013-01-30    46.51   47.42   46.33   47.03      138900
2013-01-29    46.25   46.78   45.95   46.76      99900
2013-01-28    46.44   46.94   45.97   46.24      63400
2013-01-25    46.56   46.59   45.93   46.50      65985
2013-01-24    45.91   46.59   45.70   46.25      83900
2013-01-23    46.53   46.58   45.68   45.86      76500
2013-01-22    46.06   46.81   45.52   46.42      115600
2013-01-10    43.98   44.78   43.71   44.34      124000
2013-01-09    43.63   44.00   43.45   43.71      149000








Previous symbol is ANDAX

Next symbol is ANDEAN40