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




OdaLisque3: SCALPSWINGSTRADDLE: envyme: Out $ANDE 45 calls. +.20 http://t.co/0gDXfFtW
· Reply · View Tweet

sawky: well $ANDE beat big on the top line Grains missed on the bottom, but was bought heavy at 42 still like this one
· Reply · View Tweet

OdaLisque3: SCALPSWINGSTRADDLE: envyme: In $ANDE 45 calls. http://t.co/rkUPK3GG
· Reply · View Tweet

earningscast: Listen to $ANDE Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://t.co/KiO4HxKR
· Reply · View Tweet

Tape_Reader: RT @TheEquitiesRoom: Earnings/news gapping higher: $V $UHAL $ARAY $AKAM $SCSS $ENS $THOR $ANDE $ONNN $FMC $DNKN $IPSU $BG $TDC $LO $HPY $MPEL
· Reply · View Tweet

Date - Time Alert
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 39.80 40.03 43.02 42.56
Median Moving Average 41.03 38.69 42.41 42.99
Simple Moving Average 41.02 38.72 42.43 42.96
Triangular Moving Average 39.55 37.49 42.87 42.88


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 2083 days since the historical high price.

The lowest price was 3.50 on the 31st of March 2000. It has been 4307 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 2082 days since that big volume day.

The lowest volume day was the 13th of June 1996 when only 0 shares changed hands. That was 5694 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
2012-02-10    42.84   43.43   41.66   43.07      233700
2012-02-09    43.62   45.24   41.58   42.84      561200
2012-02-08    43.30   44.54   42.47   44.25      399000
2012-02-07    44.00   44.23   43.00   43.19      105000
2012-02-06    43.02   44.01   42.77   44.00      88700
2012-02-03    43.50   43.73   42.84   43.33      115700
2012-02-02    42.12   43.25   42.02   42.75      140600
2012-02-01    40.63   42.46   40.57   42.27      248400
2012-01-31    42.45   42.45   40.19   40.52      310500
2012-01-30    44.04   44.30   43.29   43.32      96600
2012-01-27    44.05   44.71   44.04   44.52      75000
2012-01-26    44.72   44.72   43.93   44.32      72300
2012-01-25    43.24   44.58   42.78   44.41      97000
2012-01-24    42.84   43.48   42.41   43.41      110400
2012-01-23    43.08   43.20   42.77   43.01      41100








Previous symbol is ANDAX

Next symbol is ANDEAN40