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

Archer-Daniels-Midland (NY: ADM )

59.93 -1.24 (-2.03%)
Streaming Delayed Price Updated: 2:51 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 (%)
Jan 30, 2009 18.77 19.22 18.48 18.81 0 -0.03(-0.18%)
Jan 29, 2009 18.68 18.98 18.46 18.85 15,606,322 -0.45(-2.35%)
Jan 28, 2009 19.25 19.40 19.05 19.30 12,911,945 +0.21(+1.08%)
Jan 27, 2009 19.00 19.19 18.73 19.10 15,122,845 +0.20(+1.05%)
Jan 26, 2009 18.59 19.13 18.51 18.90 10,012,404 +0.39(+2.12%)
Jan 23, 2009 18.08 18.72 17.65 18.50 11,461,040 +0.05(+0.26%)
Jan 22, 2009 18.31 18.99 18.13 18.46 13,518,548 -0.18(-0.96%)
Jan 21, 2009 17.60 18.68 17.53 18.63 13,131,807 +1.37(+7.96%)
Jan 20, 2009 17.44 17.93 17.21 17.26 14,470,222 -0.34(-1.95%)
Jan 16, 2009 17.72 17.78 17.10 17.60 11,910,497 +0.22(+1.26%)
Jan 15, 2009 16.89 17.63 16.73 17.38 17,224,552 +0.72(+4.33%)
Jan 14, 2009 18.05 18.13 16.55 16.66 21,944,656 -2.49(-13.02%)
Jan 13, 2009 18.44 19.29 18.23 19.16 12,940,190 +0.67(+3.64%)
Jan 12, 2009 18.90 19.24 18.37 18.48 10,720,444 -0.73(-3.79%)
Jan 09, 2009 19.08 19.36 19.01 19.21 10,267,194 +0.14(+0.72%)
Jan 08, 2009 19.33 19.45 18.94 19.07 10,712,912 -0.40(-2.05%)
Jan 07, 2009 19.27 19.73 19.15 19.47 19,320,858 +0.03(+0.18%)
Jan 06, 2009 20.11 20.11 19.38 19.44 19,116,382 -0.54(-2.72%)
Jan 05, 2009 19.87 20.27 19.66 19.98 12,308,744 -0.08(-0.38%)
Jan 02, 2009 19.88 20.08 19.60 20.06 0 +0.25(+1.25%)
Jan 01, 2009 19.77 19.93 19.65 19.81 0 +0.00(+0.00%)
Dec 31, 2008 19.77 19.93 19.65 19.81 6,185,344 +0.08(+0.38%)
Dec 30, 2008 19.87 19.98 19.56 19.73 6,106,220 +0.01(+0.07%)
Dec 29, 2008 19.68 19.78 19.20 19.72 6,501,623 +0.24(+1.23%)
Dec 26, 2008 19.23 19.56 19.17 19.48 3,030,738 +0.41(+2.16%)
Dec 24, 2008 18.66 19.22 18.66 19.07 2,564,485 +0.47(+2.51%)
Dec 23, 2008 18.79 19.21 18.30 18.60 6,799,375 -0.16(-0.84%)
Dec 22, 2008 19.41 19.89 18.41 18.76 8,156,279 -0.51(-2.64%)
Dec 19, 2008 19.75 19.91 19.03 19.27 11,387,253 -0.07(-0.36%)
Dec 18, 2008 19.62 19.73 19.09 19.34 9,162,675 -0.14(-0.74%)
Dec 17, 2008 19.47 19.96 19.24 19.48 9,604,003 -0.21(-1.05%)
Dec 16, 2008 18.18 19.73 18.13 19.69 11,545,890 +1.61(+8.89%)
Dec 15, 2008 18.55 18.90 17.84 18.08 9,067,139 -0.20(-1.09%)
Dec 12, 2008 18.24 18.46 17.77 18.28 0 -0.58(-3.10%)
Dec 11, 2008 19.21 19.82 18.69 18.86 8,868,333 -0.41(-2.14%)
Dec 10, 2008 18.95 19.34 18.79 19.27 7,916,848 +0.63(+3.35%)
Dec 09, 2008 18.30 19.16 17.93 18.65 10,608,910 +0.23(+1.23%)
Dec 08, 2008 18.27 18.72 18.03 18.42 12,180,423 +0.67(+3.79%)
Dec 05, 2008 16.25 17.86 16.10 17.75 11,272,919 +0.84(+4.96%)
Dec 04, 2008 17.10 17.94 16.67 16.91 11,171,384 -0.34(-1.95%)
Dec 03, 2008 16.80 17.39 16.63 17.25 15,750,530 -0.70(-3.90%)
Dec 02, 2008 17.85 18.38 17.40 17.95 12,660,178 +0.39(+2.23%)
Dec 01, 2008 18.06 18.24 17.55 17.56 12,385,788 -1.26(-6.68%)
Nov 28, 2008 17.91 18.83 17.86 18.81 4,177,724 +0.15(+0.81%)
Nov 26, 2008 18.06 18.82 17.59 18.66 13,143,610 +0.08(+0.44%)
Nov 25, 2008 18.78 19.16 18.07 18.58 14,638,302 +0.23(+1.27%)
Nov 24, 2008 17.52 18.70 16.90 18.35 15,747,086 +1.29(+7.53%)
Nov 21, 2008 15.59 17.19 15.26 17.06 17,796,286 +2.00(+13.28%)
Nov 20, 2008 14.90 16.57 14.45 15.06 21,089,376 -0.15(-0.99%)
Nov 19, 2008 17.79 18.00 14.98 15.21 20,491,642 -2.51(-14.15%)
Nov 18, 2008 17.60 18.17 17.01 17.72 13,800,694 +0.11(+0.62%)
Nov 17, 2008 17.56 18.20 16.90 17.61 11,293,074 -0.20(-1.12%)
Nov 14, 2008 17.22 18.72 16.97 17.81 0 +0.45(+2.57%)
Nov 13, 2008 17.21 17.56 16.15 17.36 19,918,170 +0.49(+2.89%)
Nov 12, 2008 16.22 17.18 16.15 16.88 14,337,092 +0.27(+1.66%)
Nov 11, 2008 15.98 17.05 15.30 16.60 13,867,186 +0.41(+2.50%)
Nov 10, 2008 16.22 16.92 15.90 16.20 11,747,660 +0.68(+4.38%)
Nov 07, 2008 14.42 15.74 14.35 15.52 12,275,976 +1.57(+11.29%)
Nov 06, 2008 16.09 16.47 13.74 13.94 21,239,934 -2.35(-14.42%)
Nov 05, 2008 16.61 17.75 16.18 16.29 15,318,135 -0.43(-2.55%)
Nov 04, 2008 16.46 17.71 16.25 16.72 28,062,206 +2.21(+15.25%)
Nov 03, 2008 14.43 15.08 14.24 14.51 8,941,120 +0.26(+1.83%)
Oct 31, 2008 15.37 15.70 14.18 14.24 0 -1.24(-8.03%)
Oct 30, 2008 15.25 15.66 14.80 15.49 11,657,114 +0.77(+5.23%)
Oct 29, 2008 14.22 15.68 13.89 14.72 15,040,801 +0.30(+2.10%)
Oct 28, 2008 13.06 14.43 12.68 14.42 13,748,489 +2.13(+17.34%)
Oct 27, 2008 11.76 13.45 11.62 12.29 13,038,692 +0.24(+2.00%)
Oct 24, 2008 11.58 12.37 10.99 12.05 13,184,483 -0.42(-3.36%)
Oct 23, 2008 12.53 13.21 11.76 12.46 14,790,735 +0.15(+1.23%)
Oct 22, 2008 13.16 13.16 11.95 12.31 12,776,733 -1.06(-7.96%)
Oct 21, 2008 13.30 13.83 13.09 13.38 9,580,777 -0.28(-2.06%)
Oct 20, 2008 12.92 13.73 12.81 13.66 14,722,118 +1.07(+8.52%)
Oct 17, 2008 12.46 13.21 11.54 12.59 0 +0.33(+2.69%)
Oct 16, 2008 11.78 12.29 11.21 12.26 19,666,054 +1.20(+10.88%)
Oct 15, 2008 12.29 12.29 10.91 11.06 12,620,920 -1.38(-11.10%)
Oct 14, 2008 13.30 13.56 12.20 12.44 11,389,433 +0.00(+0.00%)
Oct 13, 2008 11.23 12.53 10.82 12.44 14,754,818 +1.82(+17.15%)
Oct 10, 2008 10.06 11.47 9.297 10.62 27,049,488 +0.11(+1.05%)
Oct 09, 2008 11.91 12.15 10.51 10.51 15,375,948 -1.20(-10.22%)
Oct 08, 2008 11.32 12.19 10.45 11.70 17,054,968 -0.01(-0.06%)
Oct 07, 2008 12.95 12.95 11.64 11.71 14,760,323 -0.91(-7.24%)
Oct 06, 2008 12.38 12.62 11.37 12.62 23,911,094 -0.10(-0.81%)
Oct 03, 2008 13.06 13.88 12.69 12.73 0 -0.14(-1.07%)
Oct 02, 2008 14.44 14.61 12.44 12.86 23,160,772 -1.85(-12.56%)
Oct 01, 2008 14.95 15.71 14.57 14.71 10,559,040 -0.34(-2.28%)
Sep 30, 2008 14.55 15.15 14.00 15.05 11,665,833 +0.98(+6.93%)
Sep 29, 2008 15.54 15.71 13.98 14.08 12,287,219 -1.64(-10.45%)
Sep 26, 2008 16.00 16.00 15.57 15.72 0 -0.50(-3.09%)
Sep 25, 2008 16.35 16.46 15.87 16.22 13,748,884 -0.03(-0.21%)
Sep 24, 2008 16.55 16.64 16.11 16.26 15,905,021 -0.16(-1.00%)
Sep 23, 2008 16.01 16.93 15.91 16.42 15,771,124 +0.42(+2.62%)
Sep 22, 2008 15.82 16.49 15.82 16.00 12,825,131 -0.27(-1.65%)
Sep 19, 2008 15.56 16.46 13.68 16.27 0 +1.47(+9.93%)
Sep 18, 2008 14.68 15.10 13.54 14.80 19,709,042 +0.16(+1.08%)
Sep 17, 2008 15.39 15.61 14.64 14.64 11,998,733 -1.16(-7.35%)
Sep 16, 2008 15.39 15.91 14.81 15.80 14,014,318 +0.16(+1.05%)
Sep 15, 2008 16.00 16.33 15.51 15.64 8,392,158 -0.84(-5.09%)
Sep 12, 2008 15.43 16.53 15.22 16.48 12,493,815 +0.94(+6.06%)
Sep 11, 2008 15.10 15.58 14.84 15.54 10,680,058 +0.35(+2.31%)
Sep 10, 2008 15.26 15.36 14.78 15.19 14,302,126 -0.02(-0.14%)
Sep 09, 2008 16.04 16.23 15.17 15.21 11,802,583 -0.89(-5.51%)
Sep 08, 2008 16.42 16.48 15.80 16.09 12,339,130 +0.01(+0.04%)
Sep 05, 2008 15.78 16.15 15.21 16.09 0 +0.30(+1.92%)
Sep 04, 2008 16.83 17.07 15.72 15.78 18,897,712 -1.08(-6.40%)
Sep 03, 2008 17.10 17.26 16.79 16.86 8,766,408 -0.25(-1.49%)
Sep 02, 2008 17.54 17.55 17.08 17.12 10,374,628 -0.38(-2.16%)
Aug 29, 2008 17.80 18.11 17.46 17.49 0 -0.32(-1.81%)
Aug 28, 2008 17.73 17.83 17.46 17.82 5,728,009 +0.16(+0.90%)
Aug 27, 2008 17.36 17.69 17.33 17.66 5,703,531 +0.32(+1.82%)
Aug 26, 2008 17.42 17.69 17.24 17.34 8,828,871 -0.12(-0.67%)
Aug 25, 2008 17.95 18.11 17.38 17.46 6,465,770 -0.55(-3.05%)
Aug 22, 2008 18.28 18.36 17.88 18.01 5,904,443 -0.23(-1.28%)
Aug 21, 2008 17.96 18.28 17.69 18.24 11,667,426 +0.34(+1.88%)
Aug 20, 2008 17.42 17.91 17.21 17.91 9,811,323 +0.49(+2.84%)
Aug 19, 2008 17.40 17.48 16.77 17.41 12,271,255 -0.09(-0.51%)
Aug 18, 2008 18.01 18.36 17.47 17.50 9,952,888 -0.50(-2.79%)
Aug 15, 2008 18.24 18.39 17.92 18.00 0 -0.29(-1.58%)
Aug 14, 2008 18.43 18.66 18.18 18.29 6,682,824 -0.18(-0.97%)
Aug 13, 2008 18.48 18.83 18.33 18.47 10,051,834 -0.02(-0.11%)
Aug 12, 2008 18.10 18.72 17.89 18.49 13,643,547 +0.39(+2.16%)
Aug 11, 2008 18.21 18.21 17.98 18.10 9,922,186 -0.10(-0.57%)
Aug 08, 2008 18.02 18.25 17.54 18.20 11,384,558 +0.32(+1.77%)
Aug 07, 2008 18.72 18.76 17.84 17.89 10,056,302 -0.91(-4.86%)
Aug 06, 2008 17.80 18.92 17.52 18.80 20,001,550 +1.02(+5.76%)
Aug 05, 2008 19.20 19.20 17.45 17.78 26,828,236 -1.05(-5.58%)
Aug 04, 2008 19.43 19.49 18.77 18.83 10,610,343 -0.52(-2.70%)
Aug 01, 2008 19.79 19.81 19.35 19.35 5,230,780 -0.32(-1.64%)
Jul 31, 2008 19.83 20.19 19.44 19.67 11,858,593 -0.24(-1.21%)
Jul 30, 2008 19.89 20.04 19.68 19.91 12,606,310 +0.07(+0.35%)
Jul 29, 2008 19.84 19.89 19.41 19.84 10,280,018 +0.08(+0.38%)
Jul 28, 2008 20.31 20.46 19.71 19.77 10,888,008 -0.61(-3.00%)
Jul 25, 2008 20.42 20.68 20.31 20.38 5,993,328 -0.16(-0.77%)
Jul 24, 2008 20.87 21.32 20.46 20.54 10,309,937 -0.13(-0.63%)
Jul 23, 2008 20.58 20.83 20.41 20.67 9,138,145 +0.08(+0.37%)
Jul 22, 2008 20.13 20.61 20.00 20.59 8,755,795 +0.30(+1.49%)
Jul 21, 2008 20.68 20.75 20.06 20.29 7,387,092 -0.27(-1.30%)
Jul 18, 2008 19.73 20.66 19.73 20.56 12,812,636 +0.88(+4.47%)
Jul 17, 2008 19.93 20.00 19.47 19.68 10,675,618 -0.14(-0.73%)
Jul 16, 2008 19.17 19.88 18.91 19.82 11,678,830 +0.33(+1.69%)
Jul 15, 2008 20.35 20.35 18.65 19.49 20,941,514 -0.98(-4.80%)
Jul 14, 2008 21.04 21.11 20.41 20.48 11,592,917 -0.34(-1.62%)
Jul 11, 2008 21.22 21.44 20.71 20.81 12,790,598 -0.66(-3.07%)
Jul 10, 2008 21.67 21.82 21.16 21.47 9,611,755 -0.17(-0.79%)
Jul 09, 2008 22.08 22.18 21.55 21.64 8,997,183 -0.36(-1.65%)
Jul 08, 2008 21.91 22.09 21.50 22.01 7,343,876 +0.08(+0.38%)
Jul 07, 2008 21.49 22.20 21.45 21.93 11,488,681 +0.51(+2.37%)
Jul 04, 2008 22.24 22.39 21.31 21.42 9,351,790 +0.00(+0.00%)
Jul 03, 2008 22.24 22.39 21.31 21.42 9,351,790 -0.68(-3.08%)
Jul 02, 2008 23.00 23.30 22.10 22.10 10,146,615 -0.78(-3.42%)
Jul 01, 2008 22.88 23.01 22.47 22.88 10,324,694 -0.31(-1.33%)
Jun 30, 2008 22.91 23.46 22.62 23.19 12,104,027 +0.57(+2.52%)
Jun 27, 2008 22.48 22.85 22.16 22.62 9,756,881 +0.28(+1.26%)
Jun 26, 2008 22.77 22.93 22.26 22.34 11,187,265 -0.56(-2.46%)
Jun 25, 2008 22.70 23.27 22.48 22.90 13,713,953 +0.12(+0.51%)
Jun 24, 2008 23.21 23.21 22.71 22.79 10,354,182 -0.23(-1.01%)
Jun 23, 2008 22.95 23.43 22.75 23.02 11,798,959 +0.57(+2.54%)
Jun 20, 2008 22.54 22.83 22.20 22.45 11,354,094 -0.31(-1.36%)
Jun 19, 2008 22.52 22.92 22.52 22.76 9,602,766 +0.21(+0.91%)
Jun 18, 2008 22.66 23.11 22.53 22.55 15,925,455 -0.21(-0.91%)
Jun 17, 2008 22.48 22.96 22.45 22.76 14,932,722 +0.35(+1.56%)
Jun 16, 2008 22.28 22.78 22.10 22.41 15,314,071 +0.00(+0.00%)
Jun 13, 2008 22.68 23.02 21.75 22.41 31,500,332 -0.63(-2.71%)
Jun 12, 2008 24.96 25.15 22.91 23.03 37,222,876 -2.58(-10.09%)
Jun 11, 2008 25.64 26.07 25.33 25.62 16,406,022 +0.11(+0.43%)
Jun 10, 2008 25.27 25.70 25.14 25.51 11,686,768 -0.30(-1.15%)
Jun 09, 2008 25.68 25.90 25.25 25.80 9,867,822 +0.24(+0.94%)
Jun 06, 2008 26.28 26.37 25.53 25.56 13,290,977 -0.87(-3.28%)
Jun 05, 2008 26.23 26.48 25.76 26.43 20,273,434 +0.24(+0.92%)
Jun 04, 2008 26.38 26.58 26.12 26.19 14,082,376 -0.21(-0.81%)
Jun 03, 2008 27.29 27.34 26.15 26.40 18,359,034 -0.74(-2.73%)
Jun 02, 2008 27.29 27.68 26.95 27.14 14,675,356 -0.14(-0.50%)
May 30, 2008 27.35 27.46 27.01 27.28 18,160,562 +0.14(+0.51%)
May 29, 2008 27.00 27.38 26.85 27.14 42,432,532 -0.25(-0.90%)
May 28, 2008 28.06 28.11 27.39 27.39 35,923,276 -1.44(-4.98%)
May 27, 2008 29.62 29.75 28.57 28.82 10,900,708 -0.84(-2.83%)
May 26, 2008 29.59 30.01 29.56 29.66 0 +0.00(+0.00%)
May 23, 2008 29.59 30.01 29.56 29.66 9,078,329 -0.08(-0.25%)
May 22, 2008 30.03 30.25 29.60 29.74 7,999,536 -0.29(-0.96%)
May 21, 2008 30.32 30.81 29.87 30.03 6,871,711 -0.18(-0.59%)
May 20, 2008 30.16 30.51 29.98 30.21 4,854,150 +0.03(+0.11%)
May 19, 2008 29.86 30.58 29.86 30.17 9,025,674 +0.38(+1.29%)
May 16, 2008 29.81 30.05 29.59 29.79 7,083,899 -0.02(-0.07%)
May 15, 2008 29.69 30.12 29.68 29.81 6,794,625 +0.21(+0.72%)
May 14, 2008 29.73 29.99 29.50 29.59 5,215,209 -0.08(-0.28%)
May 13, 2008 29.76 29.89 29.48 29.68 5,514,978 -0.06(-0.21%)
May 12, 2008 29.46 29.88 29.33 29.74 4,184,317 +0.41(+1.41%)
May 09, 2008 30.25 30.32 28.98 29.33 6,199,274 -1.29(-4.22%)
May 08, 2008 30.22 30.65 30.05 30.62 5,714,616 +0.57(+1.90%)
May 07, 2008 30.91 30.92 29.95 30.05 6,224,130 -0.68(-2.21%)
May 06, 2008 30.29 30.80 30.24 30.73 6,023,273 +0.43(+1.43%)
May 05, 2008 30.37 30.75 30.11 30.30 5,639,406 +0.10(+0.34%)
May 02, 2008 29.64 30.51 29.64 30.19 5,566,478 +0.52(+1.74%)
May 01, 2008 30.29 30.29 29.34 29.68 9,233,192 -0.60(-1.97%)
Apr 30, 2008 30.82 31.32 29.97 30.27 14,193,577 -1.04(-3.33%)
Apr 29, 2008 32.60 32.60 30.79 31.32 12,651,738 -1.26(-3.88%)
Apr 28, 2008 32.50 32.62 31.98 32.58 5,716,491 +0.08(+0.23%)
Apr 25, 2008 31.82 32.60 31.59 32.51 4,799,981 +0.81(+2.56%)
Apr 24, 2008 32.63 32.63 31.33 31.70 9,779,848 -0.74(-2.27%)
Apr 23, 2008 32.55 33.21 32.22 32.43 5,822,586 -0.05(-0.17%)
Apr 22, 2008 32.93 33.63 32.19 32.49 8,414,882 -0.62(-1.87%)
Apr 21, 2008 31.74 33.22 31.62 33.11 9,806,770 +1.17(+3.68%)
Apr 18, 2008 31.55 32.22 31.17 31.93 8,749,950 +0.64(+2.04%)
Apr 17, 2008 31.22 31.55 30.75 31.29 5,178,309 +0.23(+0.75%)
Apr 16, 2008 30.63 31.30 30.63 31.06 6,267,294 +0.71(+2.36%)
Apr 15, 2008 29.64 30.50 29.61 30.34 5,050,747 +0.83(+2.82%)
Apr 14, 2008 29.50 29.66 29.14 29.51 2,961,306 -0.05(-0.19%)
Apr 11, 2008 29.52 29.89 29.35 29.57 4,019,904 +0.05(+0.16%)
Apr 10, 2008 29.97 30.04 29.42 29.52 6,175,840 -0.45(-1.51%)
Apr 09, 2008 29.66 30.65 29.66 29.97 6,700,380 +0.27(+0.90%)
Apr 08, 2008 29.50 29.92 29.30 29.70 4,280,273 +0.05(+0.19%)
Apr 07, 2008 29.39 29.91 29.24 29.65 6,392,470 +0.43(+1.46%)
Apr 04, 2008 28.52 29.42 28.45 29.22 6,440,684 +0.89(+3.13%)
Apr 03, 2008 28.52 28.84 28.18 28.34 8,892,429 -0.36(-1.27%)
Apr 02, 2008 28.80 29.07 28.47 28.70 5,304,719 -0.10(-0.36%)
Apr 01, 2008 28.21 28.86 27.95 28.80 7,095,802 +0.52(+1.85%)
Mar 31, 2008 28.98 29.04 27.67 28.28 11,190,212 -0.77(-2.65%)
Mar 28, 2008 28.90 29.55 28.76 29.05 5,348,266 +0.23(+0.81%)
Mar 27, 2008 28.43 29.24 28.38 28.82 6,556,802 -0.30(-1.04%)
Mar 26, 2008 29.24 29.38 28.89 29.12 3,774,079 -0.22(-0.75%)
Mar 25, 2008 29.07 29.55 28.91 29.34 7,689,533 +0.63(+2.18%)
Mar 24, 2008 27.69 28.82 27.69 28.71 8,356,274 +1.11(+4.01%)
Mar 21, 2008 28.99 29.00 27.48 27.61 18,163,472 +0.00(+0.00%)
Mar 20, 2008 28.99 29.00 27.48 27.61 18,163,472 -1.38(-4.76%)
Mar 19, 2008 30.25 30.25 28.89 28.99 8,223,736 -0.91(-3.06%)
Mar 18, 2008 29.39 29.92 29.18 29.90 7,951,226 +1.00(+3.45%)
Mar 17, 2008 29.36 29.86 28.71 28.91 10,606,294 -1.22(-4.06%)
Mar 14, 2008 30.69 31.27 29.81 30.13 7,874,864 -0.30(-0.97%)
Mar 13, 2008 29.92 30.60 29.54 30.43 6,058,805 +0.10(+0.34%)
Mar 12, 2008 30.71 31.13 30.21 30.32 6,140,867 -0.27(-0.88%)
Mar 11, 2008 29.73 30.62 29.24 30.59 9,699,681 +1.12(+3.80%)
Mar 10, 2008 30.89 31.04 29.35 29.47 10,708,164 -1.46(-4.71%)
Mar 07, 2008 31.19 31.52 30.75 30.93 6,186,215 -0.87(-2.72%)
Mar 06, 2008 31.92 32.21 31.66 31.79 8,662,685 -0.21(-0.67%)
Mar 05, 2008 31.44 32.42 31.44 32.01 10,426,592 +0.40(+1.26%)
Mar 04, 2008 31.20 31.76 31.02 31.61 8,441,878 +0.18(+0.57%)
Mar 03, 2008 30.92 31.66 30.75 31.43 6,119,670 +0.44(+1.42%)
Feb 29, 2008 31.81 31.90 30.75 30.99 5,741,478 -0.94(-2.95%)
Feb 28, 2008 30.91 32.26 30.91 31.93 9,452,013 +0.85(+2.74%)
Feb 27, 2008 31.42 31.53 31.00 31.08 6,533,038 -0.47(-1.50%)
Feb 26, 2008 30.71 31.71 30.65 31.55 7,426,005 +0.75(+2.43%)
Feb 25, 2008 30.59 30.98 30.37 30.80 7,573,100 +0.17(+0.56%)
Feb 22, 2008 31.39 31.39 30.25 30.63 8,924,889 -0.58(-1.85%)
Feb 21, 2008 31.33 32.21 31.11 31.21 12,848,086 +0.05(+0.18%)
Feb 20, 2008 30.93 31.25 30.41 31.15 6,330,834 -0.01(-0.04%)
Feb 19, 2008 30.60 31.45 30.60 31.17 8,595,594 +0.85(+2.79%)
Feb 18, 2008 29.81 30.34 29.40 30.32 0 +0.00(+0.00%)
Feb 15, 2008 29.81 30.34 29.40 30.32 5,128,769 +0.41(+1.38%)
Feb 14, 2008 30.27 30.63 29.66 29.91 6,913,973 -0.30(-0.98%)
Feb 13, 2008 30.23 30.63 29.79 30.21 7,590,585 +0.26(+0.87%)
Feb 12, 2008 29.75 30.62 29.72 29.95 8,885,944 +0.43(+1.47%)
Feb 11, 2008 28.50 29.57 28.50 29.51 9,216,898 +1.06(+3.72%)
Feb 08, 2008 28.29 29.05 28.29 28.45 8,677,219 +0.07(+0.24%)
Feb 07, 2008 28.14 28.71 27.62 28.39 7,540,812 +0.03(+0.12%)
Feb 06, 2008 28.98 29.19 28.24 28.35 7,178,417 -0.53(-1.83%)
Feb 05, 2008 29.90 30.83 28.84 28.88 9,938,125 -1.49(-4.91%)
Feb 04, 2008 31.61 31.61 29.86 30.37 11,449,748 -0.89(-2.86%)
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.