Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ANDE	54.65	55.73	54.50	54.96	0.02	121,316	2,857	52.04	58.00
2024-04-30	Q	ANDE	57.07	57.07	54.72	54.94	-2.33	208,788	2,703	52.30	58.25
2024-04-29	Q	ANDE	57.18	57.78	56.99	57.27	0.36	100,178	2,440	52.04	60.00
2024-04-26	Q	ANDE	56.59	57.39	55.9481	56.91	0.31	152,469	3,369	56.59	57.30
2024-04-25	Q	ANDE	56.90	57.00	55.47	56.60	-0.78	183,203	4,347	51.50	57.25
2024-04-24	Q	ANDE	60.12	60.12	56.89	57.38	-3.03	287,061	4,410	55.50	59.54
2024-04-23	Q	ANDE	58.95	61.46	58.63	60.41	1.46	299,561	3,951	42.80	61.60
2024-04-22	Q	ANDE	58.50	60.18	57.95	58.95	0.72	238,540	4,232	49.81	61.00
2024-04-19	Q	ANDE	56.11	58.35	56.11	58.23	1.83	175,033	3,510	52.30	60.00
2024-04-18	Q	ANDE	56.72	57.52	56.19	56.40	-0.28	140,968	2,551	55.98	56.68
2024-04-17	Q	ANDE	57.43	58.11	56.615	56.68	-0.57	143,355	2,757	56.37	57.07
2024-04-16	Q	ANDE	57.15	57.29	56.30	57.25	-0.13	115,065	2,491	52.30	73.40
2024-04-15	Q	ANDE	57.86	58.17	56.50	57.35	-0.16	153,848	2,419	52.00	59.00
2024-04-12	Q	ANDE	58.46	58.7568	56.7762	57.51	-0.97	231,088	3,458	53.50	59.25
2024-04-11	Q	ANDE	57.70	58.49	56.9601	58.48	1.18	174,166	2,765	19.24	59.00
2024-04-10	Q	ANDE	56.45	57.31	55.90	57.30	-0.04	173,500	3,058	54.01	59.90
2024-04-09	Q	ANDE	58.37	58.76	56.97	57.34	-0.72	103,811	2,835	57.02	57.73
2024-04-08	Q	ANDE	57.72	58.25	57.28	58.06	0.62	102,078	1,744	57.72	58.44
2024-04-05	Q	ANDE	57.19	57.51	56.3904	57.44	0.39	109,759	2,643	52.00	58.00
2024-04-04	Q	ANDE	56.77	58.09	56.035	57.05	0.90	234,898	2,736	55.91	59.90
2024-04-03	Q	ANDE	56.17	56.2509	55.5577	56.15	-0.06	116,848	2,166	55.92	56.63
2024-04-02	Q	ANDE	56.11	56.41	55.555	56.21	-0.21	167,982	2,640	55.09	57.33
2024-04-01	Q	ANDE	57.33	57.33	56.17	56.42	-0.95	131,226	2,217	56.00	56.70
2024-03-29	Q	ANDE	57.49	57.82	57.025	57.37	0.24	0	0	57.03	57.74
2024-03-28	Q	ANDE	57.49	57.82	57.025	57.37	0.24	144,288	2,256	57.03	57.74
2024-03-27	Q	ANDE	57.13	57.61	57.01	57.32	0.82	122,161	2,838	56.88	57.44
2024-03-26	Q	ANDE	57.12	57.12	56.14	56.50	-0.12	112,563	2,463	52.04	57.05
2024-03-25	Q	ANDE	56.37	57.08	55.0506	56.62	0.60	100,064	2,162	42.99	57.95
2024-03-22	Q	ANDE	56.35	56.35	55.81	56.02	-0.38	83,664	1,957	55.65	56.35
2024-03-21	Q	ANDE	56.25	56.715	55.6948	56.40	0.42	158,266	2,840	56.12	56.50
2024-03-20	Q	ANDE	54.89	56.18	54.3893	55.98	1.05	122,754	2,583	52.04	56.50
2024-03-19	Q	ANDE	53.20	55.28	53.20	54.93	1.75	189,586	3,523	52.04	57.25
2024-03-18	Q	ANDE	53.23	53.69	52.73	53.18	-0.20	202,725	3,099	52.04	55.00
2024-03-15	Q	ANDE	52.99	53.931	52.99	53.38	0.13	990,465	3,784	53.04	53.72
2024-03-14	Q	ANDE	54.61	54.61	52.96	53.25	-1.21	161,815	2,607	52.82	53.50
2024-03-13	Q	ANDE	53.96	54.74	53.47	54.46	0.39	200,515	2,950	54.25	54.80
2024-03-12	Q	ANDE	54.33	54.50	53.79	54.07	-0.16	194,131	2,650	53.82	54.36
2024-03-11	Q	ANDE	54.50	54.71	53.52	54.23	-0.63	162,721	3,212	54.00	56.25
2024-03-08	Q	ANDE	54.96	55.675	54.50	54.86	0.92	203,135	3,755	54.00	56.66
2024-03-07	Q	ANDE	53.54	54.72	53.2044	53.94	0.85	175,149	3,008	48.80	56.00
2024-03-06	Q	ANDE	54.00	54.23	52.67	53.09	-0.27	178,707	3,010	48.22	63.50
2024-03-05	Q	ANDE	54.52	55.02	53.34	53.36	-1.27	142,575	2,904	48.06	58.00
2024-03-04	Q	ANDE	55.41	55.54	53.995	54.63	-0.83	143,683	3,007	54.29	54.83
2024-03-01	Q	ANDE	54.95	55.96	54.32	55.50	0.22	156,227	2,822	55.10	55.65
2024-02-29	Q	ANDE	55.15	55.57	54.66	55.28	0.65	139,973	3,159	53.99	58.00
2024-02-28	Q	ANDE	53.99	55.05	53.7826	54.63	0.46	158,859	2,969	53.99	56.00
2024-02-27	Q	ANDE	53.29	54.22	52.84	54.17	1.33	186,233	2,953	53.89	54.42
2024-02-26	Q	ANDE	52.34	52.98	52.05	52.84	0.09	169,626	2,550	52.56	53.08
2024-02-23	Q	ANDE	52.50	53.40	51.84	52.75	0.71	199,341	3,231	48.84	52.75
2024-02-22	Q	ANDE	56.05	56.27	51.30	52.04	-4.21	322,608	3,709	51.75	52.28
2024-02-21	Q	ANDE	54.49	56.57	50.45	56.25	2.95	249,921	3,756	48.06	60.24
2024-02-20	Q	ANDE	53.42	54.48	53.13	53.30	-0.93	185,833	2,946	48.06	56.00
2024-02-19	Q	ANDE	54.60	54.70	53.71	54.23	-0.35	0	0	31.50	55.07
2024-02-16	Q	ANDE	54.60	54.70	53.71	54.23	-0.35	154,267	3,188	31.50	55.07
2024-02-15	Q	ANDE	52.84	54.70	52.77	54.58	1.82	177,868	3,107	48.00	65.00
2024-02-14	Q	ANDE	52.28	52.835	51.42	52.76	1.16	129,125	1,963	50.00	55.07
2024-02-13	Q	ANDE	52.70	53.085	51.18	51.60	-2.43	228,777	3,485	50.00	54.03
2024-02-12	Q	ANDE	52.21	54.395	52.19	54.03	1.78	167,774	2,851	48.11	55.07
2024-02-09	Q	ANDE	52.21	52.50	51.48	52.25	-0.08	157,610	2,721	51.96	52.49
2024-02-08	Q	ANDE	51.41	52.42	51.14	52.33	0.71	155,665	2,807	49.00	53.61
2024-02-07	Q	ANDE	51.36	51.94	50.90	51.62	0.25	156,370	2,356	50.50	59.40
2024-02-06	Q	ANDE	50.90	51.6699	50.8518	51.37	0.11	136,537	2,460	50.50	55.07
2024-02-05	Q	ANDE	51.77	51.99	50.82	51.26	-1.03	134,576	2,631	50.50	51.99