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

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 35.86 36.20 35.70 35.87 4,539,587 +0.10(+0.29%)
Oct 29, 2015 36.64 36.70 35.71 35.76 5,471,644 -1.00(-2.71%)
Oct 28, 2015 36.27 36.94 36.24 36.76 2,655,665 +0.44(+1.21%)
Oct 27, 2015 36.30 36.46 35.92 36.32 3,190,851 -0.12(-0.32%)
Oct 26, 2015 36.77 36.83 36.37 36.44 2,282,425 -0.39(-1.07%)
Oct 23, 2015 36.86 36.90 36.53 36.83 3,169,899 +0.15(+0.41%)
Oct 22, 2015 35.75 36.83 35.71 36.68 3,970,502 +1.11(+3.11%)
Oct 21, 2015 35.93 36.00 35.54 35.58 3,472,750 -0.32(-0.90%)
Oct 20, 2015 35.98 36.12 35.75 35.90 3,468,631 -0.21(-0.59%)
Oct 19, 2015 35.99 36.17 35.82 36.11 3,522,572 +0.01(+0.02%)
Oct 16, 2015 35.86 36.12 35.54 36.10 4,119,963 +0.31(+0.88%)
Oct 15, 2015 35.49 35.79 35.30 35.79 3,255,846 +0.47(+1.33%)
Oct 14, 2015 35.23 35.67 35.08 35.32 2,576,791 +0.03(+0.09%)
Oct 13, 2015 35.48 35.74 35.23 35.29 3,348,601 -0.41(-1.14%)
Oct 12, 2015 35.61 35.76 35.47 35.69 2,562,640 +0.02(+0.04%)
Oct 09, 2015 35.40 35.76 35.37 35.68 3,899,184 +0.23(+0.64%)
Oct 08, 2015 34.78 35.51 34.72 35.45 4,014,669 +0.64(+1.85%)
Oct 07, 2015 34.49 35.21 34.34 34.81 4,962,663 +0.53(+1.54%)
Oct 06, 2015 34.21 34.40 34.01 34.28 4,105,357 +0.00(+0.00%)
Oct 05, 2015 33.54 34.34 33.54 34.28 4,626,651 +0.96(+2.88%)
Oct 02, 2015 32.25 33.34 32.14 33.32 3,830,980 +0.75(+2.32%)
Oct 01, 2015 32.75 32.95 32.25 32.57 4,840,498 +0.01(+0.02%)
Sep 30, 2015 32.59 32.81 32.38 32.56 6,011,973 +0.34(+1.05%)
Sep 29, 2015 32.36 32.41 31.94 32.22 5,926,605 -0.05(-0.17%)
Sep 28, 2015 33.10 33.24 32.21 32.28 5,440,023 -1.11(-3.32%)
Sep 25, 2015 33.38 33.81 33.20 33.38 4,371,385 +0.38(+1.14%)
Sep 24, 2015 32.88 33.20 32.45 33.01 6,015,358 -0.03(-0.10%)
Sep 23, 2015 33.31 33.42 32.94 33.04 3,469,517 -0.31(-0.92%)
Sep 22, 2015 33.62 33.65 33.12 33.35 3,532,932 -0.73(-2.14%)
Sep 21, 2015 34.17 34.37 33.96 34.08 4,022,730 +0.12(+0.35%)
Sep 18, 2015 34.14 34.56 33.90 33.96 7,886,342 -0.80(-2.30%)
Sep 17, 2015 34.70 35.27 34.58 34.76 4,733,505 +0.05(+0.14%)
Sep 16, 2015 34.30 34.74 34.10 34.71 3,807,838 +0.57(+1.66%)
Sep 15, 2015 33.94 34.28 33.67 34.15 4,851,918 +0.42(+1.26%)
Sep 14, 2015 33.70 33.82 33.58 33.72 4,081,101 +0.09(+0.26%)
Sep 11, 2015 33.76 33.82 33.42 33.64 4,342,177 -0.19(-0.56%)
Sep 10, 2015 33.64 34.15 33.55 33.82 3,693,025 +0.05(+0.16%)
Sep 09, 2015 34.69 34.82 33.71 33.77 3,985,420 -0.56(-1.62%)
Sep 08, 2015 34.34 34.36 33.91 34.33 3,898,177 +0.63(+1.87%)
Sep 04, 2015 34.05 33.70 33.70 33.70 3,894,220 -0.67(-1.94%)
Sep 03, 2015 34.46 34.89 34.28 34.37 4,685,585 +0.10(+0.30%)
Sep 02, 2015 34.51 34.54 33.92 34.26 4,125,668 +0.22(+0.65%)
Sep 01, 2015 34.55 34.70 33.86 34.04 6,253,063 -1.30(-3.67%)
Aug 31, 2015 34.92 35.40 34.76 35.34 5,186,703 +0.27(+0.76%)
Aug 28, 2015 35.10 35.36 34.86 35.07 5,418,796 -0.14(-0.40%)
Aug 27, 2015 34.78 35.48 34.63 35.22 6,032,043 +0.66(+1.91%)
Aug 26, 2015 34.48 34.65 33.87 34.56 5,670,127 +0.77(+2.28%)
Aug 25, 2015 34.87 35.00 33.76 33.79 7,453,566 -0.42(-1.24%)
Aug 24, 2015 33.65 34.99 33.41 34.21 9,114,843 -1.23(-3.48%)
Aug 21, 2015 36.01 36.32 35.42 35.44 6,349,165 -0.85(-2.34%)
Aug 20, 2015 36.31 36.72 36.22 36.29 4,264,112 -0.41(-1.11%)
Aug 19, 2015 37.23 37.31 36.60 36.70 4,608,284 -0.75(-2.01%)
Aug 18, 2015 37.16 37.83 37.15 37.45 4,704,551 +0.13(+0.36%)
Aug 17, 2015 36.51 37.38 36.32 37.32 5,384,260 +0.46(+1.26%)
Aug 14, 2015 36.88 37.04 36.74 36.86 4,009,513 -0.24(-0.65%)
Aug 13, 2015 36.61 37.31 36.58 37.10 5,448,269 +0.48(+1.32%)
Aug 12, 2015 35.68 36.65 35.44 36.61 6,607,499 +0.64(+1.78%)
Aug 11, 2015 36.08 36.12 35.60 35.97 5,234,109 -0.36(-0.99%)
Aug 10, 2015 36.47 36.60 36.15 36.33 5,278,270 +0.09(+0.24%)
Aug 07, 2015 37.30 37.36 36.15 36.25 5,118,213 -1.19(-3.19%)
Aug 06, 2015 37.79 37.85 37.05 37.44 4,203,469 -0.21(-0.56%)
Aug 05, 2015 38.04 38.06 37.24 37.65 5,873,074 -0.15(-0.39%)
Aug 04, 2015 37.11 38.65 36.92 37.80 6,555,307 +0.55(+1.49%)
Aug 03, 2015 37.03 37.60 37.01 37.25 5,482,000 +0.22(+0.59%)
Jul 31, 2015 37.57 37.65 36.98 37.03 5,069,999 -0.31(-0.84%)
Jul 30, 2015 37.26 37.40 36.95 37.34 4,688,080 -0.24(-0.64%)
Jul 29, 2015 37.43 37.69 37.35 37.58 5,448,276 -0.17(-0.46%)
Jul 28, 2015 37.02 37.78 36.86 37.75 5,051,064 +0.85(+2.31%)
Jul 27, 2015 36.65 36.93 36.55 36.90 3,512,935 +0.05(+0.15%)
Jul 24, 2015 37.40 37.47 36.74 36.85 3,238,488 -0.65(-1.73%)
Jul 23, 2015 37.25 37.78 37.25 37.50 3,353,318 +0.27(+0.71%)
Jul 22, 2015 37.04 37.41 37.04 37.23 3,455,627 +0.15(+0.40%)
Jul 21, 2015 37.47 37.57 36.96 37.08 3,514,714 -0.43(-1.14%)
Jul 20, 2015 37.51 37.68 37.29 37.51 5,235,195 +0.02(+0.04%)
Jul 17, 2015 37.25 37.52 36.94 37.50 5,435,208 +0.13(+0.36%)
Jul 16, 2015 37.37 37.49 37.18 37.36 3,410,650 +0.30(+0.82%)
Jul 15, 2015 37.30 37.36 36.87 37.06 3,135,984 -0.26(-0.69%)
Jul 14, 2015 37.09 37.37 37.04 37.32 3,290,325 +0.23(+0.61%)
Jul 13, 2015 37.13 37.28 36.97 37.09 2,829,835 +0.23(+0.61%)
Jul 10, 2015 37.26 37.30 36.80 36.86 4,028,864 +0.09(+0.25%)
Jul 09, 2015 37.29 37.51 36.65 36.77 7,741,401 -0.33(-0.88%)
Jul 08, 2015 37.46 37.58 37.06 37.10 5,225,987 -0.49(-1.31%)
Jul 07, 2015 37.57 37.73 36.49 37.59 8,269,994 +0.04(+0.10%)
Jul 06, 2015 37.61 37.95 37.35 37.55 5,415,244 -0.44(-1.15%)
Jul 02, 2015 38.12 37.99 37.99 37.99 3,922,582 +0.01(+0.02%)
Jul 01, 2015 38.04 38.18 37.78 37.98 4,252,690 +0.33(+0.87%)
Jun 30, 2015 38.16 38.41 37.63 37.65 7,194,762 -0.18(-0.47%)
Jun 29, 2015 38.53 38.79 37.82 37.83 5,604,277 -0.87(-2.26%)
Jun 26, 2015 39.54 39.82 38.68 38.71 6,424,676 -0.88(-2.23%)
Jun 25, 2015 40.31 40.31 39.56 39.59 3,292,172 -0.59(-1.46%)
Jun 24, 2015 40.53 40.61 40.15 40.18 2,964,401 -0.43(-1.06%)
Jun 23, 2015 40.75 40.93 40.49 40.60 3,202,105 +0.01(+0.02%)
Jun 22, 2015 40.39 40.63 40.31 40.60 3,299,552 +0.38(+0.95%)
Jun 19, 2015 40.02 40.34 40.02 40.21 6,342,856 +0.10(+0.25%)
Jun 18, 2015 39.96 40.33 39.96 40.11 4,194,055 +0.34(+0.84%)
Jun 17, 2015 39.86 40.44 39.25 39.78 5,876,960 -0.40(-0.99%)
Jun 16, 2015 40.09 40.29 40.04 40.18 3,034,262 +0.14(+0.35%)
Jun 15, 2015 40.15 40.21 39.92 40.03 3,675,297 -0.50(-1.23%)
Jun 12, 2015 40.44 40.58 40.28 40.53 2,932,603 -0.12(-0.29%)
Jun 11, 2015 40.74 41.14 40.60 40.65 3,620,980 -0.12(-0.29%)
Jun 10, 2015 39.88 40.80 39.88 40.77 3,871,079 +0.94(+2.35%)
Jun 09, 2015 39.89 40.19 39.89 39.83 3,536,186 +0.00(+0.00%)
Jun 08, 2015 39.94 40.25 39.68 39.83 3,465,899 +0.00(+0.00%)
Jun 05, 2015 40.03 40.12 39.68 39.83 4,479,367 -0.30(-0.74%)
Jun 04, 2015 40.64 40.78 40.07 40.13 6,399,738 -0.84(-2.04%)
Jun 03, 2015 41.33 41.33 40.77 40.96 3,287,629 -0.23(-0.57%)
Jun 02, 2015 41.34 41.40 41.03 41.20 3,059,496 -0.21(-0.51%)
Jun 01, 2015 41.30 41.63 40.94 41.41 4,281,329 +0.14(+0.34%)
May 29, 2015 41.24 41.59 41.07 41.27 6,968,881 +0.15(+0.36%)
May 28, 2015 41.39 41.39 40.89 41.12 2,714,859 -0.40(-0.96%)
May 27, 2015 40.73 41.57 40.64 41.52 5,167,821 +0.80(+1.96%)
May 26, 2015 41.07 41.13 40.66 40.72 3,864,992 -0.41(-0.99%)
May 22, 2015 41.21 41.13 41.13 41.13 2,354,445 -0.20(-0.47%)
May 21, 2015 40.86 41.44 40.83 41.32 3,830,527 +0.38(+0.93%)
May 20, 2015 41.02 41.30 40.92 40.94 3,462,022 -0.07(-0.17%)
May 19, 2015 41.29 41.32 40.77 41.01 3,508,872 -0.26(-0.62%)
May 18, 2015 41.01 41.36 40.91 41.27 3,987,568 +0.07(+0.17%)
May 15, 2015 41.00 41.29 40.80 41.20 2,966,678 +0.12(+0.30%)
May 14, 2015 40.79 41.14 40.63 41.07 3,816,801 +0.56(+1.38%)
May 13, 2015 40.52 40.96 40.21 40.52 5,197,442 +0.19(+0.46%)
May 12, 2015 39.81 40.68 39.72 40.33 6,274,787 +0.25(+0.62%)
May 11, 2015 39.68 40.16 39.68 40.08 5,354,194 +0.27(+0.68%)
May 08, 2015 39.45 39.91 39.44 39.81 3,596,109 +0.72(+1.85%)
May 07, 2015 38.95 39.47 38.67 39.09 5,368,410 +0.30(+0.76%)
May 06, 2015 39.19 39.19 38.32 38.79 5,650,529 -0.32(-0.81%)
May 05, 2015 39.16 39.43 38.66 39.11 5,952,411 +0.02(+0.06%)
May 04, 2015 38.67 39.22 38.67 39.09 4,874,911 +0.42(+1.08%)
May 01, 2015 37.99 38.78 37.99 38.67 7,314,054 +0.70(+1.84%)
Apr 30, 2015 37.97 38.39 37.80 37.97 5,481,285 -0.05(-0.14%)
Apr 29, 2015 37.82 38.18 37.63 38.02 4,102,108 +0.13(+0.35%)
Apr 28, 2015 37.63 37.91 37.53 37.89 2,933,031 +0.13(+0.35%)
Apr 27, 2015 37.56 37.87 37.52 37.76 3,205,197 +0.31(+0.83%)
Apr 24, 2015 37.59 37.74 37.36 37.45 3,571,824 -0.05(-0.12%)
Apr 23, 2015 37.23 37.70 37.17 37.49 2,958,519 +0.13(+0.35%)
Apr 22, 2015 37.23 37.47 37.04 37.36 2,663,962 +0.12(+0.33%)
Apr 21, 2015 37.53 37.70 37.21 37.24 2,989,202 -0.28(-0.75%)
Apr 20, 2015 37.56 37.87 37.49 37.52 2,475,354 +0.02(+0.04%)
Apr 17, 2015 37.17 37.52 37.14 37.50 4,816,563 -0.02(-0.04%)
Apr 16, 2015 37.43 37.66 37.36 37.52 5,461,514 -0.08(-0.21%)
Apr 15, 2015 37.50 37.66 37.25 37.59 5,196,573 +0.30(+0.81%)
Apr 14, 2015 37.25 37.46 36.97 37.29 2,760,117 +0.10(+0.27%)
Apr 13, 2015 37.21 37.59 37.15 37.19 3,464,555 -0.06(-0.17%)
Apr 10, 2015 37.26 37.54 37.04 37.25 4,201,416 +0.05(+0.13%)
Apr 09, 2015 37.42 37.50 37.06 37.21 5,504,357 -0.33(-0.89%)
Apr 08, 2015 37.43 37.79 37.32 37.54 3,857,264 +0.13(+0.35%)
Apr 07, 2015 37.59 37.78 37.39 37.41 3,189,365 -0.13(-0.35%)
Apr 06, 2015 36.79 37.71 36.77 37.54 4,358,111 +0.76(+2.07%)
Apr 02, 2015 36.87 36.78 36.78 36.78 7,513,377 -0.06(-0.17%)
Apr 01, 2015 36.86 37.05 36.69 36.84 7,138,465 +0.02(+0.06%)
Mar 31, 2015 36.55 36.98 36.50 36.82 6,395,881 -0.02(-0.04%)
Mar 30, 2015 36.32 36.98 36.17 36.83 3,572,446 +0.75(+2.07%)
Mar 27, 2015 35.95 36.23 35.86 36.09 4,936,865 +0.12(+0.35%)
Mar 26, 2015 36.17 36.55 35.95 35.96 4,896,259 -0.32(-0.88%)
Mar 25, 2015 36.63 36.97 36.26 36.28 4,567,298 -0.19(-0.53%)
Mar 24, 2015 36.66 36.99 36.48 36.48 4,077,708 -0.13(-0.36%)
Mar 23, 2015 36.56 37.07 36.56 36.61 6,051,777 +0.14(+0.38%)
Mar 20, 2015 36.27 36.90 36.14 36.47 8,643,317 +0.36(+0.99%)
Mar 19, 2015 36.55 36.59 35.78 36.11 3,762,738 -0.53(-1.44%)
Mar 18, 2015 35.90 36.81 35.53 36.64 5,522,829 +0.71(+1.99%)
Mar 17, 2015 35.96 36.08 35.61 35.92 3,788,079 -0.19(-0.52%)
Mar 16, 2015 36.01 36.17 35.66 36.11 3,748,728 +0.15(+0.41%)
Mar 13, 2015 36.06 36.13 35.45 35.96 3,645,630 -0.26(-0.73%)
Mar 12, 2015 35.58 36.28 35.58 36.23 4,567,021 +0.89(+2.51%)
Mar 11, 2015 35.48 35.56 35.07 35.34 4,276,667 -0.02(-0.04%)
Mar 10, 2015 35.67 35.89 35.30 35.36 4,247,535 -0.68(-1.88%)
Mar 09, 2015 35.89 36.20 35.54 36.03 3,101,474 +0.11(+0.30%)
Mar 06, 2015 36.51 36.69 35.80 35.92 4,992,562 -0.96(-2.59%)
Mar 05, 2015 36.74 36.93 36.22 36.88 6,095,629 +0.31(+0.85%)
Mar 04, 2015 36.79 36.91 36.34 36.57 4,401,692 -0.34(-0.93%)
Mar 03, 2015 36.91 37.05 36.52 36.91 4,337,732 -0.26(-0.69%)
Mar 02, 2015 37.19 37.20 36.52 37.17 4,769,553 -0.02(-0.06%)
Feb 27, 2015 36.89 37.38 36.89 37.19 3,686,415 +0.26(+0.69%)
Feb 26, 2015 37.50 37.51 36.82 36.93 3,786,192 -0.43(-1.14%)
Feb 25, 2015 37.74 37.90 37.22 37.36 3,817,796 -0.43(-1.13%)
Feb 24, 2015 37.45 37.91 37.28 37.79 3,113,956 +0.30(+0.81%)
Feb 23, 2015 37.48 37.56 37.25 37.49 2,541,400 +0.09(+0.23%)
Feb 20, 2015 37.07 37.44 36.52 37.40 3,481,609 +0.29(+0.77%)
Feb 19, 2015 36.90 37.36 36.83 37.11 3,026,803 +0.05(+0.15%)
Feb 18, 2015 37.03 37.36 36.92 37.06 3,493,517 -0.05(-0.13%)
Feb 17, 2015 37.39 37.42 36.83 37.11 4,649,717 -0.26(-0.69%)
Feb 13, 2015 36.77 37.36 37.36 37.36 5,245,846 +0.51(+1.39%)
Feb 12, 2015 36.35 36.99 36.31 36.85 6,115,290 +0.62(+1.72%)
Feb 11, 2015 36.47 36.64 35.80 36.23 4,782,036 -0.51(-1.39%)
Feb 10, 2015 36.99 36.99 36.45 36.74 4,509,349 +0.15(+0.42%)
Feb 09, 2015 36.61 36.88 36.47 36.58 5,991,492 -0.14(-0.38%)
Feb 06, 2015 37.60 37.69 36.64 36.72 4,719,667 -0.86(-2.30%)
Feb 05, 2015 35.94 37.62 35.94 37.59 10,337,483 +1.95(+5.48%)
Feb 04, 2015 37.37 37.37 35.42 35.63 11,955,716 -2.02(-5.35%)
Feb 03, 2015 36.57 37.76 35.68 37.65 9,205,348 +0.46(+1.22%)
Feb 02, 2015 36.13 37.21 36.07 37.19 8,391,878 +1.19(+3.30%)
Jan 30, 2015 36.78 36.95 35.95 36.00 7,002,582 -1.00(-2.69%)
Jan 29, 2015 36.73 37.09 36.20 37.00 4,764,778 +0.33(+0.91%)
Jan 28, 2015 37.29 37.52 36.61 36.67 4,245,315 -0.61(-1.64%)
Jan 27, 2015 37.03 37.56 36.87 37.28 4,167,047 -0.01(-0.02%)
Jan 26, 2015 36.81 37.46 36.68 37.29 4,076,898 +0.32(+0.88%)
Jan 23, 2015 36.99 37.29 36.72 36.96 3,860,639 -0.16(-0.44%)
Jan 22, 2015 37.05 37.42 36.70 37.12 5,890,048 +0.29(+0.80%)
Jan 21, 2015 36.37 37.09 36.22 36.83 5,164,651 +0.39(+1.06%)
Jan 20, 2015 36.44 36.65 35.96 36.44 6,920,696 -0.37(-1.01%)
Jan 16, 2015 36.37 36.88 36.21 36.81 4,081,338 +0.36(+1.00%)
Jan 15, 2015 36.64 36.88 36.17 36.45 5,515,423 -0.19(-0.51%)
Jan 14, 2015 36.81 37.13 36.17 36.64 5,497,563 -0.64(-1.72%)
Jan 13, 2015 37.32 37.90 36.96 37.28 5,743,577 +0.05(+0.15%)
Jan 12, 2015 37.83 37.83 37.05 37.22 4,968,593 -0.47(-1.25%)
Jan 09, 2015 38.20 38.37 37.68 37.69 4,782,817 -0.32(-0.85%)
Jan 08, 2015 38.06 38.30 37.48 38.02 9,665,735 -0.56(-1.46%)
Jan 07, 2015 38.37 38.81 38.31 38.58 3,690,497 +0.57(+1.50%)
Jan 06, 2015 38.96 38.98 37.79 38.01 6,288,824 -0.76(-1.97%)
Jan 05, 2015 39.73 39.90 38.59 38.78 4,957,803 -1.39(-3.46%)
Jan 02, 2015 40.30 40.61 39.83 40.17 2,641,862 +0.02(+0.04%)
Dec 31, 2014 40.84 40.15 40.15 40.15 3,361,168 -0.69(-1.68%)
Dec 30, 2014 41.04 41.22 40.67 40.84 2,884,921 -0.19(-0.45%)
Dec 29, 2014 41.12 41.31 40.81 41.02 2,274,030 -0.22(-0.54%)
Dec 26, 2014 40.99 41.41 40.95 41.25 1,712,807 +0.24(+0.58%)
Dec 24, 2014 41.05 41.01 41.01 41.01 2,233,612 -0.05(-0.11%)
Dec 23, 2014 40.84 41.45 40.56 41.05 5,297,707 +0.35(+0.85%)
Dec 22, 2014 40.46 40.84 40.25 40.71 4,113,618 +0.37(+0.92%)
Dec 19, 2014 39.69 40.75 39.61 40.34 9,297,486 +0.83(+2.11%)
Dec 18, 2014 38.80 39.54 38.77 39.50 6,248,486 +1.17(+3.06%)
Dec 17, 2014 38.13 38.67 37.98 38.33 6,261,280 +0.25(+0.65%)
Dec 16, 2014 38.64 39.19 38.05 38.08 4,842,210 -0.39(-1.02%)
Dec 15, 2014 38.69 38.96 38.16 38.47 4,502,652 -0.02(-0.04%)
Dec 12, 2014 38.96 39.45 38.46 38.49 5,005,957 -0.81(-2.06%)
Dec 11, 2014 39.76 40.20 39.15 39.30 5,227,820 -0.29(-0.72%)
Dec 10, 2014 40.71 40.88 39.49 39.59 5,645,322 -1.37(-3.34%)
Dec 09, 2014 40.37 41.22 40.06 40.95 5,756,816 +0.45(+1.11%)
Dec 08, 2014 41.15 41.32 40.40 40.51 5,845,336 -0.61(-1.48%)
Dec 05, 2014 40.73 41.13 40.67 41.12 4,852,245 +0.36(+0.89%)
Dec 04, 2014 41.13 41.62 40.57 40.75 5,114,555 -0.72(-1.73%)
Dec 03, 2014 41.18 41.53 41.08 41.47 6,211,544 +0.31(+0.75%)
Dec 02, 2014 40.72 41.39 40.72 41.16 6,259,909 +0.66(+1.62%)
Dec 01, 2014 40.66 40.87 40.05 40.51 5,747,316 -0.17(-0.42%)
Nov 28, 2014 41.22 41.24 40.66 40.67 3,895,292 -0.39(-0.94%)
Nov 26, 2014 40.95 41.06 41.06 41.06 2,429,179 +0.19(+0.47%)
Nov 25, 2014 40.81 41.18 40.63 40.87 3,794,686 -0.02(-0.04%)
Nov 24, 2014 40.72 41.18 40.62 40.88 3,509,212 +0.19(+0.46%)
Nov 21, 2014 40.97 41.34 40.47 40.70 4,748,053 +0.11(+0.27%)
Nov 20, 2014 40.10 40.64 40.01 40.59 2,883,394 +0.27(+0.67%)
Nov 19, 2014 40.15 40.37 39.99 40.32 2,631,266 +0.16(+0.40%)
Nov 18, 2014 40.08 40.34 39.98 40.16 3,217,839 +0.20(+0.50%)
Nov 17, 2014 39.40 40.08 39.31 39.96 3,765,400 +0.49(+1.25%)
Nov 14, 2014 39.13 39.47 39.03 39.47 3,559,679 +0.42(+1.06%)
Nov 13, 2014 39.20 39.32 38.68 39.05 3,325,045 +0.08(+0.20%)
Nov 12, 2014 39.18 39.20 38.78 38.97 2,917,030 -0.32(-0.80%)
Nov 11, 2014 39.13 39.49 39.05 39.29 2,628,163 +0.27(+0.69%)
Nov 10, 2014 38.96 39.03 38.71 39.02 2,664,928 +0.17(+0.44%)
Nov 07, 2014 38.34 38.94 38.34 38.85 3,007,592 +0.45(+1.16%)
Nov 06, 2014 38.70 38.93 38.38 38.40 4,408,810 -0.26(-0.68%)
Nov 05, 2014 38.77 38.83 38.31 38.67 5,604,074 +0.59(+1.55%)
Nov 04, 2014 37.70 38.24 37.35 38.07 6,861,754 +1.76(+4.85%)
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.