Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

60.27 -0.90 (-1.47%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.81 26.13 25.57 26.08 8,070,885 +0.48(+1.87%)
Apr 28, 2011 25.61 25.81 25.36 25.60 6,005,907 +0.02(+0.08%)
Apr 27, 2011 25.65 25.66 25.20 25.58 6,249,761 -0.03(-0.11%)
Apr 26, 2011 25.31 25.64 25.18 25.61 5,293,063 +0.47(+1.85%)
Apr 25, 2011 25.36 25.37 25.04 25.14 3,774,232 -0.25(-1.00%)
Apr 21, 2011 25.32 25.43 25.21 25.40 4,102,259 +0.17(+0.67%)
Apr 20, 2011 24.95 25.26 24.92 25.23 6,612,915 +0.60(+2.43%)
Apr 19, 2011 24.28 24.64 24.23 24.63 7,348,449 +0.36(+1.48%)
Apr 18, 2011 24.26 24.44 24.10 24.27 7,623,669 -0.27(-1.09%)
Apr 15, 2011 24.78 24.91 24.52 24.54 7,777,062 -0.15(-0.60%)
Apr 14, 2011 24.78 24.87 24.64 24.68 5,974,647 -0.07(-0.28%)
Apr 13, 2011 25.08 25.20 24.73 24.76 5,939,028 -0.28(-1.13%)
Apr 12, 2011 24.92 25.12 24.90 25.04 5,591,872 -0.02(-0.08%)
Apr 11, 2011 24.97 25.24 24.93 25.06 5,651,023 +0.21(+0.85%)
Apr 08, 2011 25.59 25.61 24.81 24.85 9,689,910 -0.85(-3.29%)
Apr 07, 2011 25.72 25.80 25.46 25.69 5,455,683 -0.06(-0.25%)
Apr 06, 2011 26.12 26.18 25.69 25.76 8,655,996 -0.32(-1.24%)
Apr 05, 2011 25.90 26.17 25.78 26.08 7,171,498 +0.21(+0.82%)
Apr 04, 2011 25.99 25.99 25.70 25.87 5,426,717 +0.17(+0.66%)
Apr 01, 2011 25.84 25.89 25.43 25.70 7,028,362 +0.33(+1.31%)
Mar 31, 2011 25.38 25.76 25.29 25.37 10,023,738 +0.05(+0.19%)
Mar 30, 2011 25.33 25.45 25.15 25.32 5,037,961 +0.16(+0.62%)
Mar 29, 2011 24.82 25.16 24.81 25.16 4,843,273 +0.26(+1.05%)
Mar 28, 2011 24.96 25.22 24.86 24.90 5,517,220 +0.04(+0.14%)
Mar 25, 2011 25.07 25.18 24.74 24.87 12,332,813 -0.54(-2.13%)
Mar 24, 2011 25.44 25.62 25.21 25.41 6,346,154 -0.03(-0.11%)
Mar 23, 2011 25.38 25.55 25.30 25.44 6,315,443 +0.05(+0.19%)
Mar 22, 2011 25.45 25.54 25.18 25.39 12,078,561 +0.11(+0.45%)
Mar 21, 2011 25.22 25.34 25.21 25.28 7,367,232 +0.65(+2.63%)
Mar 18, 2011 24.77 24.86 24.52 24.63 7,369,468 +0.15(+0.60%)
Mar 17, 2011 24.87 24.90 24.42 24.48 6,965,518 +0.22(+0.90%)
Mar 16, 2011 24.92 24.94 24.04 24.26 11,046,656 -0.75(-2.99%)
Mar 15, 2011 24.82 25.14 24.78 25.01 7,371,638 -0.21(-0.84%)
Mar 14, 2011 25.13 25.49 24.92 25.22 6,100,826 -0.20(-0.80%)
Mar 11, 2011 24.90 25.56 24.77 25.42 6,822,235 +0.45(+1.81%)
Mar 10, 2011 25.48 25.69 24.97 24.97 10,120,936 -0.81(-3.14%)
Mar 09, 2011 26.04 26.04 25.69 25.78 8,988,038 -0.27(-1.05%)
Mar 08, 2011 25.97 26.13 25.85 26.06 6,904,700 +0.18(+0.68%)
Mar 07, 2011 26.09 26.16 25.71 25.88 8,392,331 -0.15(-0.57%)
Mar 04, 2011 26.41 26.57 25.89 26.03 7,553,760 -0.24(-0.91%)
Mar 03, 2011 26.04 26.31 26.02 26.27 4,976,606 +0.37(+1.41%)
Mar 02, 2011 25.62 26.04 25.53 25.90 6,658,426 +0.11(+0.41%)
Mar 01, 2011 26.42 26.50 25.78 25.80 6,964,159 -0.38(-1.46%)
Feb 28, 2011 26.11 26.51 26.09 26.18 8,102,354 +0.20(+0.76%)
Feb 25, 2011 25.76 26.09 25.76 25.98 6,543,278 +0.32(+1.24%)
Feb 24, 2011 25.33 25.76 25.33 25.66 10,282,798 +0.39(+1.56%)
Feb 23, 2011 25.97 26.03 24.99 25.27 14,795,074 -0.78(-3.00%)
Feb 22, 2011 26.23 26.78 25.99 26.05 10,302,601 -0.47(-1.78%)
Feb 18, 2011 26.35 26.74 26.14 26.52 9,726,600 +0.12(+0.45%)
Feb 17, 2011 25.99 26.41 25.78 26.40 7,839,654 +0.25(+0.97%)
Feb 16, 2011 26.09 26.28 25.84 26.15 10,210,487 +0.46(+1.81%)
Feb 15, 2011 25.77 25.78 25.46 25.68 11,466,322 -0.02(-0.08%)
Feb 14, 2011 25.34 25.76 25.34 25.71 8,923,822 +0.30(+1.19%)
Feb 11, 2011 24.82 25.43 24.69 25.40 12,926,260 +0.55(+2.20%)
Feb 10, 2011 25.22 25.38 24.58 24.86 13,543,876 -0.41(-1.61%)
Feb 09, 2011 25.31 25.60 25.03 25.26 8,804,462 -0.05(-0.19%)
Feb 08, 2011 25.26 25.31 24.99 25.31 9,284,980 +0.10(+0.39%)
Feb 07, 2011 25.36 25.45 25.19 25.22 9,846,634 -0.10(-0.39%)
Feb 04, 2011 24.98 25.31 24.70 25.31 10,671,828 +0.45(+1.81%)
Feb 03, 2011 24.73 24.97 24.42 24.86 9,629,602 +0.08(+0.34%)
Feb 02, 2011 24.46 24.83 24.38 24.78 19,134,304 +0.44(+1.82%)
Feb 01, 2011 24.44 24.69 24.15 24.34 27,919,444 +1.42(+6.21%)
Jan 31, 2011 23.22 23.36 22.89 22.91 11,997,711 -0.06(-0.27%)
Jan 28, 2011 23.55 23.64 22.89 22.98 8,263,344 -0.47(-2.00%)
Jan 27, 2011 23.57 23.68 23.31 23.45 7,130,283 +0.01(+0.03%)
Jan 26, 2011 23.66 23.73 23.30 23.44 7,023,175 +0.06(+0.24%)
Jan 25, 2011 23.35 23.50 23.22 23.38 7,967,154 -0.06(-0.24%)
Jan 24, 2011 23.43 23.59 23.34 23.44 6,449,808 -0.02(-0.09%)
Jan 21, 2011 23.62 23.82 23.35 23.46 8,921,336 +0.04(+0.18%)
Jan 20, 2011 23.67 23.76 22.61 23.42 15,739,734 -0.38(-1.59%)
Jan 19, 2011 24.06 24.25 23.64 23.80 13,621,619 +0.15(+0.62%)
Jan 18, 2011 23.62 24.20 23.57 23.65 11,070,065 +0.15(+0.63%)
Jan 14, 2011 23.48 23.50 23.17 23.50 6,863,504 +0.20(+0.84%)
Jan 13, 2011 22.97 23.33 22.89 23.31 10,082,217 +0.47(+2.06%)
Jan 12, 2011 22.74 22.99 22.66 22.84 10,179,005 +0.25(+1.09%)
Jan 11, 2011 22.60 22.70 22.47 22.59 6,712,308 +0.08(+0.37%)
Jan 10, 2011 22.17 22.64 22.17 22.51 9,164,422 +0.10(+0.44%)
Jan 07, 2011 22.41 22.47 22.00 22.41 12,730,788 +0.25(+1.11%)
Jan 06, 2011 21.79 22.36 21.78 22.16 17,185,298 +0.76(+3.53%)
Jan 05, 2011 21.39 21.67 21.29 21.41 7,865,204 +0.10(+0.46%)
Jan 04, 2011 21.35 21.65 21.25 21.31 11,797,740 -0.01(-0.07%)
Jan 03, 2011 21.32 21.43 21.13 21.32 7,288,141 +0.22(+1.06%)
Dec 31, 2010 20.96 21.15 20.87 21.10 4,054,308 +0.13(+0.60%)
Dec 30, 2010 20.87 21.03 20.81 20.97 5,470,829 +0.11(+0.50%)
Dec 29, 2010 20.89 21.01 20.80 20.87 8,295,813 -0.02(-0.10%)
Dec 28, 2010 21.17 21.22 20.79 20.89 7,099,960 -0.22(-1.03%)
Dec 27, 2010 21.19 21.29 21.05 21.11 3,974,725 -0.08(-0.40%)
Dec 23, 2010 21.39 21.47 21.15 21.19 6,354,468 -0.27(-1.24%)
Dec 22, 2010 21.18 21.52 20.99 21.46 8,351,431 +0.31(+1.46%)
Dec 21, 2010 21.29 21.50 21.10 21.15 6,101,713 -0.07(-0.33%)
Dec 20, 2010 21.21 21.29 21.08 21.22 5,514,641 +0.15(+0.73%)
Dec 17, 2010 21.19 21.29 20.99 21.06 9,061,942 -0.22(-1.05%)
Dec 16, 2010 21.18 21.39 21.14 21.29 4,763,022 +0.09(+0.43%)
Dec 15, 2010 21.39 21.49 21.17 21.20 6,182,859 -0.24(-1.11%)
Dec 14, 2010 21.52 21.59 21.36 21.43 5,378,658 -0.09(-0.43%)
Dec 13, 2010 21.95 22.08 21.48 21.53 8,446,073 -0.26(-1.21%)
Dec 10, 2010 21.43 21.81 21.32 21.79 10,803,817 +0.44(+2.07%)
Dec 09, 2010 21.16 21.39 21.11 21.35 10,779,012 +0.34(+1.64%)
Dec 08, 2010 21.13 21.29 20.90 21.01 7,180,152 -0.15(-0.73%)
Dec 07, 2010 21.31 21.34 21.08 21.16 9,262,051 +0.01(+0.07%)
Dec 06, 2010 21.31 21.34 21.05 21.15 6,282,784 -0.17(-0.79%)
Dec 03, 2010 21.05 21.41 20.94 21.32 8,749,555 +0.19(+0.90%)
Dec 02, 2010 20.56 21.13 20.52 21.13 9,468,416 +0.44(+2.14%)
Dec 01, 2010 20.59 20.70 20.34 20.68 6,857,656 +0.35(+1.72%)
Nov 30, 2010 20.12 20.49 20.01 20.33 8,209,300 +0.08(+0.38%)
Nov 29, 2010 20.28 20.41 20.01 20.26 9,580,567 -0.23(-1.13%)
Nov 26, 2010 20.53 20.76 20.47 20.49 2,924,473 -0.19(-0.92%)
Nov 24, 2010 20.56 20.68 20.68 20.68 4,918,940 +0.27(+1.34%)
Nov 23, 2010 20.66 20.70 20.35 20.40 7,665,221 -0.41(-1.95%)
Nov 22, 2010 20.76 20.90 20.68 20.81 5,561,445 +0.01(+0.03%)
Nov 19, 2010 20.92 20.95 20.78 20.80 5,801,248 -0.09(-0.44%)
Nov 18, 2010 20.92 21.06 20.72 20.89 5,593,641 +0.19(+0.91%)
Nov 17, 2010 20.71 20.91 20.59 20.71 7,167,086 -0.04(-0.20%)
Nov 16, 2010 21.02 21.18 20.60 20.75 7,775,952 -0.41(-1.96%)
Nov 15, 2010 21.18 21.29 21.04 21.16 5,649,623 +0.06(+0.30%)
Nov 12, 2010 21.36 21.36 20.97 21.10 7,789,542 -0.31(-1.47%)
Nov 11, 2010 21.31 21.44 21.29 21.41 5,891,509 -0.07(-0.32%)
Nov 10, 2010 21.51 21.55 21.32 21.48 5,828,122 -0.05(-0.23%)
Nov 09, 2010 21.75 21.76 21.41 21.53 8,781,898 -0.25(-1.17%)
Nov 08, 2010 21.84 21.84 21.65 21.79 4,810,908 -0.09(-0.43%)
Nov 05, 2010 22.28 22.33 21.79 21.88 6,808,149 -0.15(-0.67%)
Nov 04, 2010 21.89 22.07 21.48 22.03 13,962,232 +0.36(+1.64%)
Nov 03, 2010 21.80 21.81 21.43 21.67 11,417,293 -0.10(-0.45%)
Nov 02, 2010 23.30 22.52 21.29 21.77 28,283,754 -1.54(-6.59%)
Nov 01, 2010 23.33 23.65 23.23 23.30 7,624,633 +0.05(+0.21%)
Oct 29, 2010 23.12 23.32 22.68 23.25 13,086,378 -0.09(-0.39%)
Oct 28, 2010 23.44 23.63 23.15 23.35 4,407,714 +0.16(+0.69%)
Oct 27, 2010 23.13 23.19 22.83 23.19 5,444,206 -0.34(-1.45%)
Oct 25, 2010 23.53 23.75 23.46 23.53 4,990,521 +0.12(+0.51%)
Oct 22, 2010 23.32 23.52 23.17 23.41 3,315,692 +0.08(+0.33%)
Oct 21, 2010 23.35 23.53 23.21 23.33 3,830,734 +0.00(+0.00%)
Oct 20, 2010 23.08 23.42 23.05 23.33 7,820,910 +0.33(+1.43%)
Oct 19, 2010 23.28 23.28 22.92 23.00 5,619,811 -0.44(-1.88%)
Oct 18, 2010 23.27 23.46 23.09 23.44 5,827,912 +0.22(+0.96%)
Oct 15, 2010 23.38 23.38 23.01 23.22 6,570,223 -0.01(-0.03%)
Oct 14, 2010 23.24 23.27 23.07 23.23 5,066,543 +0.04(+0.18%)
Oct 13, 2010 23.14 23.32 23.05 23.19 8,873,116 +0.36(+1.56%)
Oct 12, 2010 22.65 22.89 22.47 22.83 5,160,947 +0.10(+0.46%)
Oct 11, 2010 22.77 22.85 22.45 22.72 7,346,603 -0.21(-0.91%)
Oct 08, 2010 22.93 23.38 22.93 22.93 10,305,636 +0.09(+0.40%)
Oct 07, 2010 22.65 22.86 22.54 22.84 37,945 +0.30(+1.33%)
Oct 06, 2010 22.63 22.79 22.49 22.54 5,532,413 -0.06(-0.25%)
Oct 05, 2010 22.19 22.65 22.19 22.60 103,726 +0.54(+2.44%)
Oct 04, 2010 22.28 22.36 21.94 22.06 7,277,502 -0.22(-0.97%)
Oct 01, 2010 22.28 22.29 21.89 22.28 9,473,553 +0.00(+0.01%)
Sep 30, 2010 22.28 22.89 22.16 22.28 86,612 -0.46(-2.01%)
Sep 29, 2010 22.93 23.01 22.70 22.73 68,859 -0.22(-0.97%)
Sep 28, 2010 22.87 22.98 22.53 22.95 69,400 +0.17(+0.77%)
Sep 27, 2010 22.65 22.86 22.52 22.78 9,614,376 +0.26(+1.15%)
Sep 24, 2010 23.22 23.28 22.34 22.52 14,782,957 -0.52(-2.24%)
Sep 23, 2010 23.04 23.22 22.86 23.04 5,387,681 -0.27(-1.14%)
Sep 22, 2010 23.00 23.41 22.98 23.30 7,405,995 +0.38(+1.64%)
Sep 21, 2010 23.21 23.25 22.77 22.93 11,431 -0.07(-0.30%)
Sep 20, 2010 22.75 23.03 22.61 23.00 5,216,343 +0.40(+1.76%)
Sep 17, 2010 22.60 23.35 22.59 22.60 12,856,554 -0.11(-0.49%)
Sep 15, 2010 22.45 22.74 22.41 22.71 6,029,937 +0.27(+1.18%)
Sep 14, 2010 22.76 22.82 22.44 22.45 102,969 -0.36(-1.59%)
Sep 13, 2010 22.92 23.14 22.81 22.81 7,585,060 -0.03(-0.12%)
Sep 10, 2010 22.56 22.85 22.49 22.84 8,750,317 +0.61(+2.73%)
Sep 09, 2010 22.47 22.47 22.12 22.23 8,132 -0.07(-0.31%)
Sep 08, 2010 21.91 22.47 21.91 22.30 137,981 +0.39(+1.78%)
Sep 07, 2010 22.21 22.33 21.89 21.91 13,147 -0.43(-1.91%)
Sep 03, 2010 22.21 22.33 22.04 22.33 5,984,579 +0.32(+1.46%)
Sep 02, 2010 21.87 22.10 21.80 22.01 50,397 +0.13(+0.61%)
Sep 01, 2010 21.81 22.30 21.75 21.88 8,441,167 +0.34(+1.59%)
Aug 31, 2010 21.50 21.56 21.17 21.54 136,746 +0.18(+0.86%)
Aug 30, 2010 21.27 21.57 21.05 21.35 5,654,503 +0.05(+0.22%)
Aug 27, 2010 21.30 21.38 20.84 21.31 8,586,717 +0.17(+0.81%)
Aug 26, 2010 21.14 21.24 20.89 21.14 67,851 +0.12(+0.58%)
Aug 25, 2010 20.76 21.03 20.69 21.01 9,612 +0.16(+0.77%)
Aug 24, 2010 20.90 21.01 20.77 20.85 96,070 -0.31(-1.48%)
Aug 23, 2010 21.48 21.64 21.15 21.17 5,635,623 -0.13(-0.62%)
Aug 20, 2010 21.06 21.45 21.03 21.30 8,150,687 +0.20(+0.96%)
Aug 19, 2010 21.48 21.54 21.09 21.10 102,800 -0.34(-1.56%)
Aug 18, 2010 21.64 21.70 21.34 21.43 96,212 -0.05(-0.23%)
Aug 17, 2010 21.23 21.61 20.99 21.48 142,996 +0.62(+2.98%)
Aug 16, 2010 20.76 21.00 20.62 20.86 7,292,310 -0.01(-0.03%)
Aug 13, 2010 20.87 21.37 20.83 20.87 8,671,902 -0.38(-1.80%)
Aug 12, 2010 20.59 21.26 20.55 21.25 9,128,047 +0.53(+2.55%)
Aug 11, 2010 20.85 21.03 20.69 20.72 3,273 -0.56(-2.61%)
Aug 10, 2010 21.01 21.38 21.00 21.28 20,530 +0.01(+0.03%)
Aug 09, 2010 20.90 21.28 20.72 21.27 9,490,222 +0.31(+1.49%)
Aug 06, 2010 20.96 21.51 20.81 20.96 18,481,872 -0.05(-0.23%)
Aug 05, 2010 19.97 21.11 19.97 21.01 24,662,110 +1.14(+5.73%)
Aug 04, 2010 19.80 19.97 19.62 19.87 50,838 +0.08(+0.42%)
Aug 03, 2010 19.86 20.26 19.73 19.78 120,703 +0.12(+0.60%)
Aug 02, 2010 19.19 19.72 19.15 19.67 10,745,099 +0.67(+3.51%)
Jul 30, 2010 19.00 19.12 18.40 19.00 9,531,863 +0.25(+1.33%)
Jul 29, 2010 18.94 19.06 18.64 18.75 205,421 -0.58(-3.02%)
Jul 28, 2010 19.33 19.44 19.17 19.33 738 +0.00(+0.00%)
Jul 27, 2010 19.33 19.59 19.29 19.33 98,639 +0.03(+0.14%)
Jul 26, 2010 19.17 19.43 19.16 19.31 5,534,186 +0.12(+0.61%)
Jul 23, 2010 19.07 19.24 18.98 19.19 7,470,523 +0.12(+0.66%)
Jul 22, 2010 18.90 19.24 18.90 19.06 63,850 +0.25(+1.33%)
Jul 21, 2010 19.06 19.06 18.71 18.81 6,262,277 -0.20(-1.06%)
Jul 20, 2010 19.01 19.04 18.45 19.01 5,247,191 +0.42(+2.24%)
Jul 19, 2010 18.72 18.72 18.47 18.60 5,410,251 +0.03(+0.15%)
Jul 16, 2010 18.57 19.10 18.56 18.57 10,110,138 -0.09(-0.48%)
Jul 15, 2010 18.50 18.74 18.43 18.66 5,207,700 -0.02(-0.11%)
Jul 14, 2010 18.64 18.83 18.53 18.68 47,729 -0.06(-0.30%)
Jul 13, 2010 18.66 18.92 18.61 18.74 44,818 +0.21(+1.12%)
Jul 12, 2010 18.48 18.56 18.40 18.53 3,931,715 -0.03(-0.15%)
Jul 09, 2010 18.56 18.61 18.20 18.56 6,865,824 +0.01(+0.04%)
Jul 08, 2010 18.49 18.58 18.39 18.55 193,733 +0.26(+1.41%)
Jul 07, 2010 18.01 18.32 17.89 18.29 8,053,998 +0.39(+2.17%)
Jul 06, 2010 17.86 18.10 17.76 17.90 10,225 +0.19(+1.10%)
Jul 02, 2010 17.71 18.01 17.37 17.71 8,942,052 -0.11(-0.62%)
Jul 01, 2010 18.08 18.19 17.72 17.82 7,633,528 -0.11(-0.62%)
Jun 30, 2010 18.08 18.13 17.83 17.93 60,540 -0.10(-0.58%)
Jun 29, 2010 18.26 18.39 17.98 18.03 89,941 -0.26(-1.40%)
Jun 25, 2010 18.29 18.48 18.24 18.29 13,262,225 -0.08(-0.45%)
Jun 24, 2010 18.65 18.82 18.25 18.37 10,825,346 -0.37(-1.96%)
Jun 23, 2010 18.36 18.88 18.36 18.74 87,614 +0.24(+1.28%)
Jun 22, 2010 18.85 18.85 18.47 18.51 127,383 -0.35(-1.88%)
Jun 21, 2010 19.09 19.15 18.74 18.86 7,416,158 -0.02(-0.11%)
Jun 18, 2010 18.88 19.19 18.87 18.88 9,711,736 -0.22(-1.16%)
Jun 17, 2010 18.65 19.21 18.65 19.10 19,473 +0.51(+2.73%)
Jun 16, 2010 18.43 18.60 18.37 18.60 8,407,987 +0.05(+0.26%)
Jun 15, 2010 17.96 18.56 17.92 18.55 24,880 +0.74(+4.13%)
Jun 14, 2010 17.87 17.99 17.78 17.81 4,604,461 +0.01(+0.04%)
Jun 11, 2010 17.49 17.82 17.37 17.81 6,229,207 +0.17(+0.98%)
Jun 10, 2010 17.53 17.80 17.42 17.63 115,304 +0.32(+1.84%)
Jun 09, 2010 17.40 17.67 17.25 17.31 6,813,729 +0.03(+0.16%)
Jun 08, 2010 17.28 17.29 16.96 17.28 550,883 +0.26(+1.55%)
Jun 07, 2010 17.22 17.36 17.01 17.02 5,798,746 -0.22(-1.27%)
Jun 04, 2010 17.24 17.57 17.22 17.24 8,546,700 -0.49(-2.76%)
Jun 03, 2010 17.74 17.79 17.60 17.73 4,263,220 -0.02(-0.12%)
Jun 02, 2010 17.44 17.76 17.37 17.75 30,800 +0.39(+2.24%)
Jun 01, 2010 17.40 17.69 17.24 17.36 19,309 -0.19(-1.07%)
May 28, 2010 17.55 17.74 17.50 17.55 9,143,456 -0.11(-0.63%)
May 27, 2010 17.42 17.67 17.35 17.66 7,801,725 +0.39(+2.25%)
May 26, 2010 17.29 17.41 17.17 17.27 63,371 +0.12(+0.69%)
May 25, 2010 17.03 17.17 16.82 17.15 78,384 -0.15(-0.88%)
May 24, 2010 17.56 17.56 17.30 17.31 8,946,878 -0.34(-1.93%)
May 21, 2010 17.27 17.80 17.26 17.65 11,275,279 +0.02(+0.12%)
May 20, 2010 17.93 17.99 17.60 17.62 181,864 -0.90(-4.84%)
May 19, 2010 18.47 18.60 18.33 18.52 6,313,869 -0.03(-0.15%)
May 18, 2010 18.92 19.04 18.53 18.55 310,407 -0.22(-1.15%)
May 17, 2010 18.54 18.81 18.38 18.76 8,593,826 +0.28(+1.49%)
May 14, 2010 18.49 18.73 18.42 18.49 6,951,172 -0.26(-1.40%)
May 13, 2010 18.92 19.05 18.64 18.75 6,648,761 -0.24(-1.27%)
May 12, 2010 18.67 19.03 18.59 18.99 8,707,028 +0.33(+1.78%)
May 11, 2010 18.59 18.78 18.48 18.66 118,962 +0.28(+1.54%)
May 10, 2010 18.34 18.40 18.22 18.38 9,028,828 +0.46(+2.58%)
May 07, 2010 17.88 18.14 17.65 17.91 17,175,288 +0.26(+1.45%)
May 06, 2010 18.20 18.25 17.11 17.66 13,358,837 -0.18(-1.01%)
May 05, 2010 17.90 18.31 17.80 17.84 16,091,275 -0.27(-1.49%)
May 04, 2010 19.02 19.10 17.98 18.11 24,407 -1.04(-5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.