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

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2006 30.28 30.48 29.82 30.48 7,289,286 +0.33(+1.10%)
Jul 28, 2006 29.44 30.38 29.28 30.15 5,686,526 +0.76(+2.57%)
Jul 27, 2006 29.45 29.96 29.38 29.39 7,193,723 +0.19(+0.66%)
Jul 26, 2006 28.96 29.30 28.50 29.20 5,901,902 +0.21(+0.72%)
Jul 25, 2006 27.69 29.07 27.61 28.99 5,933,082 +1.36(+4.94%)
Jul 24, 2006 27.34 27.65 27.10 27.63 6,905,738 +0.29(+1.06%)
Jul 21, 2006 27.90 27.93 27.13 27.34 6,268,705 -0.50(-1.79%)
Jul 20, 2006 28.99 29.10 27.83 27.83 5,788,729 -1.12(-3.88%)
Jul 19, 2006 28.70 29.19 28.44 28.96 5,015,859 +0.51(+1.80%)
Jul 18, 2006 28.56 28.89 28.06 28.44 4,617,875 +0.01(+0.05%)
Jul 17, 2006 28.94 29.06 28.34 28.43 3,536,522 -0.65(-2.24%)
Jul 14, 2006 28.84 29.12 28.35 29.08 4,347,934 +0.24(+0.84%)
Jul 13, 2006 29.60 29.60 28.83 28.84 4,473,377 -0.76(-2.57%)
Jul 12, 2006 30.37 30.38 29.46 29.60 3,436,484 -0.64(-2.11%)
Jul 11, 2006 29.97 30.31 29.23 30.24 5,805,907 +0.37(+1.25%)
Jul 10, 2006 30.31 30.67 29.58 29.86 6,158,563 +0.03(+0.09%)
Jul 07, 2006 30.83 30.83 29.71 29.84 6,189,743 +0.42(+1.41%)
Jul 06, 2006 29.79 30.08 29.13 29.42 4,680,092 +0.18(+0.62%)
Jul 05, 2006 29.10 29.39 28.55 29.24 5,452,962 -0.57(-1.91%)
Jul 03, 2006 28.89 30.27 28.75 29.81 4,738,844 +1.21(+4.24%)
Jun 30, 2006 28.78 29.06 28.57 28.60 6,034,563 +0.16(+0.56%)
Jun 29, 2006 28.06 28.71 27.68 28.44 8,335,706 +0.62(+2.22%)
Jun 28, 2006 27.39 27.88 26.93 27.82 4,559,124 +0.56(+2.06%)
Jun 27, 2006 27.64 28.04 27.11 27.26 4,594,057 -0.42(-1.53%)
Jun 26, 2006 26.95 27.72 26.70 27.68 5,555,164 +0.73(+2.72%)
Jun 23, 2006 26.67 27.31 26.63 26.95 4,338,118 +0.03(+0.13%)
Jun 22, 2006 26.86 27.20 26.78 26.91 4,217,005 -0.01(-0.05%)
Jun 21, 2006 27.09 27.57 26.84 26.93 6,174,442 -0.36(-1.32%)
Jun 20, 2006 26.64 27.36 26.60 27.29 5,217,810 +0.71(+2.66%)
Jun 19, 2006 27.09 27.46 26.23 26.58 6,081,478 -0.49(-1.82%)
Jun 16, 2006 27.57 27.64 26.86 27.07 6,325,291 -0.46(-1.66%)
Jun 15, 2006 27.02 27.64 26.60 27.53 7,949,415 +0.67(+2.50%)
Jun 14, 2006 26.82 27.29 26.39 26.86 7,648,726 +0.39(+1.47%)
Jun 13, 2006 27.71 27.71 25.94 26.47 15,325,313 -1.44(-5.16%)
Jun 12, 2006 29.10 29.20 27.71 27.91 7,004,620 -0.67(-2.35%)
Jun 09, 2006 28.54 28.98 28.24 28.58 9,519,118 +0.87(+3.12%)
Jun 08, 2006 28.71 28.71 26.54 27.72 15,829,108 -1.08(-3.75%)
Jun 07, 2006 28.98 29.42 28.58 28.80 6,569,249 -0.19(-0.65%)
Jun 06, 2006 28.92 29.13 27.88 28.98 6,446,982 +0.24(+0.82%)
Jun 05, 2006 29.30 29.50 28.65 28.75 5,169,162 -0.58(-1.98%)
Jun 02, 2006 30.27 30.30 29.00 29.33 6,086,097 -0.62(-2.06%)
Jun 01, 2006 29.25 30.02 28.90 29.95 7,537,863 +1.15(+3.99%)
May 31, 2006 28.75 29.07 28.54 28.80 7,192,569 +0.49(+1.74%)
May 30, 2006 29.86 29.86 28.19 28.31 7,512,456 -1.28(-4.33%)
May 26, 2006 29.10 29.85 28.87 29.59 6,708,551 +0.92(+3.21%)
May 25, 2006 28.40 28.92 28.22 28.67 7,147,386 +0.75(+2.68%)
May 24, 2006 27.81 28.44 27.71 27.92 8,455,953 +0.17(+0.62%)
May 23, 2006 28.40 28.82 27.69 27.74 10,424,216 +0.03(+0.12%)
May 22, 2006 27.85 27.85 26.93 27.71 12,353,215 -0.14(-0.50%)
May 19, 2006 27.71 27.88 26.89 27.85 13,870,084 +0.28(+1.01%)
May 18, 2006 28.75 29.68 27.40 27.57 15,226,431 -1.66(-5.66%)
May 17, 2006 30.50 30.51 29.10 29.23 9,625,651 -1.34(-4.40%)
May 16, 2006 29.81 30.86 29.19 30.57 12,575,086 +0.62(+2.06%)
May 15, 2006 29.51 30.20 28.58 29.95 15,419,865 -0.60(-1.95%)
May 12, 2006 31.52 31.85 29.81 30.55 17,163,658 -0.80(-2.54%)
May 11, 2006 31.52 32.36 30.97 31.35 17,046,298 +0.17(+0.56%)
May 10, 2006 31.83 31.83 30.69 31.17 13,550,340 -0.15(-0.49%)
May 09, 2006 30.48 31.69 30.17 31.33 24,612,454 +1.39(+4.63%)
May 08, 2006 28.49 30.13 28.46 29.94 14,129,487 +1.75(+6.19%)
May 05, 2006 28.24 28.73 28.01 28.19 12,076,344 +0.48(+1.75%)
May 04, 2006 29.30 29.56 27.50 27.71 23,437,560 -2.30(-7.66%)
May 03, 2006 29.03 30.21 28.33 30.01 25,016,212 +0.98(+3.39%)
May 02, 2006 27.18 29.13 26.58 29.03 27,868,498 +2.70(+10.26%)
May 01, 2006 25.53 26.78 25.53 26.32 11,367,856 +1.15(+4.57%)
Apr 28, 2006 25.15 25.41 24.95 25.17 5,216,222 +0.10(+0.41%)
Apr 27, 2006 25.59 25.59 25.00 25.07 7,314,403 -0.51(-2.00%)
Apr 26, 2006 25.46 26.01 25.22 25.58 6,171,699 +0.18(+0.71%)
Apr 25, 2006 27.02 27.02 25.34 25.40 9,962,139 -1.07(-4.03%)
Apr 24, 2006 26.49 26.81 26.32 26.47 7,518,519 +0.24(+0.92%)
Apr 21, 2006 26.10 26.46 26.05 26.23 5,396,519 +0.39(+1.50%)
Apr 20, 2006 26.34 26.37 25.53 25.84 5,244,659 -0.28(-1.06%)
Apr 19, 2006 25.55 26.39 25.55 26.12 6,904,294 +0.64(+2.50%)
Apr 18, 2006 25.37 25.70 25.15 25.48 6,933,742 +0.37(+1.49%)
Apr 17, 2006 25.77 25.85 24.98 25.11 4,768,292 -0.42(-1.66%)
Apr 13, 2006 25.90 25.99 25.42 25.53 3,812,670 -0.37(-1.44%)
Apr 12, 2006 25.58 25.98 25.38 25.90 8,610,555 +0.58(+2.30%)
Apr 11, 2006 25.25 25.49 25.14 25.32 6,100,244 +0.24(+0.97%)
Apr 10, 2006 25.30 25.51 25.01 25.08 3,851,934 +0.10(+0.42%)
Apr 07, 2006 25.74 25.83 24.95 24.97 4,722,532 -0.60(-2.36%)
Apr 06, 2006 25.86 26.05 25.37 25.58 6,475,275 -0.19(-0.73%)
Apr 05, 2006 25.05 25.81 25.00 25.76 9,676,752 +0.85(+3.42%)
Apr 04, 2006 24.54 25.01 24.43 24.91 7,078,385 +0.52(+2.13%)
Apr 03, 2006 24.07 24.67 23.97 24.39 9,546,834 +1.08(+4.64%)
Mar 31, 2006 23.41 23.48 22.72 23.31 7,384,126 -0.17(-0.74%)
Mar 30, 2006 23.82 23.90 23.23 23.48 5,225,749 -0.30(-1.28%)
Mar 29, 2006 24.04 24.05 23.07 23.79 8,400,232 -0.13(-0.55%)
Mar 28, 2006 24.37 24.37 23.72 23.92 3,989,071 -0.35(-1.43%)
Mar 27, 2006 24.18 24.42 24.07 24.27 3,025,798 -0.08(-0.34%)
Mar 24, 2006 24.25 24.40 23.73 24.35 4,030,356 +0.31(+1.30%)
Mar 23, 2006 24.42 24.42 23.82 24.04 5,228,492 -0.38(-1.56%)
Mar 22, 2006 24.13 24.42 24.02 24.42 3,872,866 +0.22(+0.92%)
Mar 21, 2006 24.38 24.44 23.97 24.20 5,107,235 -0.05(-0.20%)
Mar 20, 2006 24.52 24.59 24.15 24.25 6,291,224 -0.18(-0.74%)
Mar 17, 2006 24.18 24.52 24.11 24.43 8,712,902 +0.44(+1.82%)
Mar 16, 2006 23.69 24.22 23.59 23.99 5,709,045 +0.40(+1.70%)
Mar 15, 2006 23.90 24.11 23.30 23.59 8,464,181 -0.28(-1.16%)
Mar 14, 2006 23.24 23.88 23.01 23.86 7,598,780 +0.69(+2.99%)
Mar 13, 2006 22.34 23.39 22.32 23.17 8,032,130 +0.85(+3.82%)
Mar 10, 2006 22.31 22.40 22.08 22.32 3,280,727 +0.00(+0.00%)
Mar 09, 2006 21.87 22.42 21.86 22.32 4,412,893 +0.45(+2.06%)
Mar 08, 2006 21.96 22.20 21.69 21.87 5,225,749 -0.11(-0.50%)
Mar 07, 2006 22.23 22.24 21.66 21.98 5,935,248 -0.19(-0.84%)
Mar 06, 2006 22.40 22.58 21.93 22.17 4,902,830 -0.19(-0.84%)
Mar 03, 2006 22.13 22.44 21.89 22.35 4,773,778 +0.23(+1.03%)
Mar 02, 2006 21.34 22.29 21.30 22.13 5,843,583 +0.51(+2.37%)
Mar 01, 2006 21.97 22.24 21.59 21.61 4,981,358 -0.36(-1.64%)
Feb 28, 2006 22.09 22.10 21.64 21.97 5,510,848 -0.12(-0.53%)
Feb 27, 2006 21.67 22.22 21.67 22.09 7,576,405 +0.64(+3.00%)
Feb 24, 2006 21.48 21.58 21.25 21.45 4,061,392 -0.02(-0.10%)
Feb 23, 2006 21.54 21.66 21.41 21.47 4,024,582 -0.02(-0.10%)
Feb 22, 2006 21.68 21.70 21.48 21.49 5,562,093 -0.12(-0.54%)
Feb 21, 2006 20.99 21.70 20.91 21.61 9,504,971 +0.77(+3.69%)
Feb 17, 2006 21.18 21.34 20.80 20.84 4,881,177 -0.34(-1.60%)
Feb 16, 2006 21.25 21.25 20.98 21.18 5,223,295 -0.02(-0.10%)
Feb 15, 2006 21.40 21.40 20.78 21.20 6,352,286 -0.21(-0.97%)
Feb 14, 2006 21.30 21.60 21.27 21.41 6,083,355 +0.10(+0.49%)
Feb 13, 2006 21.39 21.43 21.13 21.30 3,920,358 +0.02(+0.10%)
Feb 10, 2006 21.82 21.82 21.28 21.28 6,146,726 -0.40(-1.85%)
Feb 09, 2006 21.65 21.82 21.41 21.68 8,885,261 +0.47(+2.22%)
Feb 08, 2006 20.92 21.25 20.55 21.21 6,935,763 +0.44(+2.10%)
Feb 07, 2006 20.64 20.92 20.44 20.78 6,114,968 +0.10(+0.50%)
Feb 06, 2006 20.99 21.05 20.64 20.67 5,285,656 -0.11(-0.53%)
Feb 03, 2006 21.02 21.23 20.78 20.78 6,811,619 -0.17(-0.83%)
Feb 02, 2006 20.97 21.41 20.84 20.96 8,610,700 +0.04(+0.20%)
Feb 01, 2006 21.20 21.20 20.70 20.91 18,165,474 -0.91(-4.16%)
Jan 31, 2006 20.64 22.32 20.64 21.82 22,737,156 +1.91(+9.60%)
Jan 30, 2006 20.19 20.23 19.86 19.91 5,715,253 -0.09(-0.45%)
Jan 27, 2006 19.74 20.07 19.73 20.00 4,960,138 +0.30(+1.51%)
Jan 26, 2006 19.54 19.77 19.51 19.70 4,008,847 +0.32(+1.64%)
Jan 25, 2006 19.71 19.81 19.26 19.38 6,866,762 -0.25(-1.27%)
Jan 24, 2006 19.57 19.78 19.49 19.63 3,829,560 +0.28(+1.43%)
Jan 23, 2006 19.24 19.50 19.22 19.36 4,613,689 +0.29(+1.53%)
Jan 20, 2006 19.54 19.57 19.06 19.06 5,997,320 -0.41(-2.10%)
Jan 19, 2006 19.40 19.54 19.29 19.47 6,235,070 +0.09(+0.46%)
Jan 18, 2006 18.29 19.47 18.29 19.38 9,468,594 +0.83(+4.48%)
Jan 17, 2006 18.67 18.82 18.39 18.55 4,768,003 -0.01(-0.04%)
Jan 13, 2006 18.76 19.02 18.49 18.56 4,693,372 -0.20(-1.07%)
Jan 12, 2006 18.67 18.88 18.41 18.76 5,412,831 +0.22(+1.20%)
Jan 11, 2006 18.25 18.57 18.23 18.54 5,004,599 +0.39(+2.14%)
Jan 10, 2006 18.32 18.48 18.09 18.15 4,352,265 -0.12(-0.64%)
Jan 09, 2006 18.09 18.63 18.09 18.27 8,647,077 +0.22(+1.23%)
Jan 06, 2006 17.82 18.05 17.65 18.05 4,944,692 +0.52(+2.96%)
Jan 05, 2006 18.01 18.01 17.49 17.53 7,434,794 -0.43(-2.39%)
Jan 04, 2006 17.06 18.01 17.04 17.96 14,320,756 +1.07(+6.32%)
Jan 03, 2006 17.15 17.15 16.66 16.89 6,164,770 -0.19(-1.14%)
Dec 30, 2005 17.32 17.37 17.03 17.08 2,935,721 -0.35(-2.03%)
Dec 29, 2005 17.53 17.64 17.38 17.44 1,840,510 -0.02(-0.12%)
Dec 28, 2005 17.38 17.54 17.37 17.46 1,852,202 +0.18(+1.04%)
Dec 27, 2005 17.46 17.63 17.25 17.28 2,656,108 -0.18(-1.03%)
Dec 23, 2005 17.21 17.70 17.20 17.46 2,660,439 +0.33(+1.90%)
Dec 22, 2005 17.32 17.37 16.99 17.13 2,916,955 -0.19(-1.08%)
Dec 21, 2005 16.82 17.38 16.82 17.32 3,004,145 +0.51(+3.05%)
Dec 20, 2005 16.98 17.17 16.74 16.81 3,461,025 -0.21(-1.22%)
Dec 19, 2005 17.36 17.49 17.00 17.01 3,614,906 -0.35(-1.99%)
Dec 16, 2005 17.24 17.39 17.18 17.36 4,091,850 +0.19(+1.09%)
Dec 15, 2005 17.01 17.19 16.91 17.17 2,249,175 +0.17(+1.02%)
Dec 14, 2005 17.15 17.26 16.99 17.00 2,377,506 -0.10(-0.61%)
Dec 13, 2005 17.11 17.31 16.94 17.10 2,949,435 -0.04(-0.24%)
Dec 12, 2005 17.28 17.29 17.01 17.15 2,821,538 -0.03(-0.20%)
Dec 09, 2005 17.13 17.28 17.08 17.18 4,051,864 +0.11(+0.65%)
Dec 08, 2005 16.75 17.15 16.72 17.07 4,547,431 +0.35(+2.11%)
Dec 07, 2005 16.63 16.74 16.48 16.72 4,192,465 +0.33(+2.03%)
Dec 06, 2005 16.34 16.52 16.29 16.38 3,950,528 +0.17(+1.03%)
Dec 05, 2005 16.52 16.54 16.19 16.22 4,059,515 -0.34(-2.05%)
Dec 02, 2005 16.65 16.67 16.56 16.56 2,651,778 -0.17(-1.03%)
Dec 01, 2005 16.34 16.81 16.31 16.73 7,102,492 +0.40(+2.46%)
Nov 30, 2005 16.65 16.86 16.31 16.33 4,633,321 -0.46(-2.76%)
Nov 29, 2005 16.81 16.97 16.76 16.79 2,366,679 -0.01(-0.08%)
Nov 28, 2005 16.99 17.00 16.79 16.81 2,374,907 -0.18(-1.06%)
Nov 25, 2005 17.06 17.06 16.96 16.99 464,819 +0.00(+0.00%)
Nov 23, 2005 16.94 17.02 16.91 16.99 1,700,198 +0.08(+0.45%)
Nov 22, 2005 17.04 17.07 16.87 16.91 3,839,664 -0.04(-0.24%)
Nov 21, 2005 16.94 17.09 16.89 16.95 3,203,353 -0.03(-0.16%)
Nov 18, 2005 17.15 17.33 16.77 16.98 3,743,814 -0.17(-0.97%)
Nov 17, 2005 16.76 17.20 16.74 17.15 3,971,315 +0.42(+2.53%)
Nov 16, 2005 16.70 16.75 16.53 16.72 2,587,396 +0.15(+0.88%)
Nov 15, 2005 16.79 16.86 16.52 16.58 3,163,656 -0.15(-0.91%)
Nov 14, 2005 16.93 17.06 16.67 16.73 3,149,365 -0.18(-1.07%)
Nov 11, 2005 16.91 16.96 16.80 16.91 2,054,731 +0.01(+0.04%)
Nov 10, 2005 16.80 16.92 16.59 16.90 4,721,955 +0.28(+1.67%)
Nov 09, 2005 16.61 16.81 16.56 16.63 2,521,137 +0.17(+1.01%)
Nov 08, 2005 16.47 16.61 16.32 16.46 2,886,064 -0.01(-0.08%)
Nov 07, 2005 16.77 16.88 16.47 16.47 4,492,288 -0.30(-1.78%)
Nov 04, 2005 17.04 17.09 16.69 16.77 3,355,646 -0.13(-0.78%)
Nov 03, 2005 17.08 17.10 16.82 16.90 2,923,451 -0.04(-0.25%)
Nov 02, 2005 16.99 17.06 16.81 16.94 2,318,032 -0.02(-0.12%)
Nov 01, 2005 17.04 17.09 16.70 16.97 4,932,711 +0.08(+0.49%)
Oct 31, 2005 16.80 16.95 16.66 16.88 6,326,446 +0.05(+0.29%)
Oct 28, 2005 15.93 17.28 15.93 16.83 5,897,283 +0.73(+4.52%)
Oct 27, 2005 16.38 16.53 16.10 16.11 2,644,416 -0.25(-1.52%)
Oct 26, 2005 16.67 16.83 16.36 16.36 3,636,992 -0.26(-1.54%)
Oct 25, 2005 16.63 16.75 16.39 16.61 2,341,850 -0.10(-0.58%)
Oct 24, 2005 16.48 16.71 16.45 16.71 3,066,506 +0.24(+1.43%)
Oct 21, 2005 17.01 17.01 16.24 16.47 4,119,999 +0.02(+0.13%)
Oct 20, 2005 16.95 16.99 16.35 16.45 4,595,212 -0.54(-3.18%)
Oct 19, 2005 16.92 17.03 16.72 16.99 4,554,793 +0.08(+0.45%)
Oct 18, 2005 17.06 17.21 16.88 16.92 5,761,301 +0.00(+0.00%)
Oct 17, 2005 16.94 16.98 16.80 16.92 4,707,375 +0.02(+0.12%)
Oct 14, 2005 16.63 16.94 16.52 16.90 3,530,170 +0.38(+2.31%)
Oct 13, 2005 16.51 16.58 16.33 16.52 4,423,720 +0.03(+0.17%)
Oct 12, 2005 16.60 16.72 16.43 16.49 3,730,822 -0.15(-0.87%)
Oct 11, 2005 16.65 16.74 16.51 16.63 4,647,324 +0.09(+0.54%)
Oct 10, 2005 16.97 16.98 16.54 16.54 3,809,928 -0.43(-2.53%)
Oct 07, 2005 16.83 17.08 16.83 16.97 5,335,747 +0.15(+0.91%)
Oct 06, 2005 17.07 17.11 16.76 16.82 6,593,068 -0.08(-0.45%)
Oct 05, 2005 17.25 17.32 16.88 16.90 3,779,613 -0.42(-2.44%)
Oct 04, 2005 17.18 17.55 17.16 17.32 6,379,424 +0.17(+1.01%)
Oct 03, 2005 17.08 17.20 16.83 17.15 4,551,617 +0.06(+0.37%)
Sep 30, 2005 16.85 17.15 16.78 17.08 4,702,900 +0.32(+1.90%)
Sep 29, 2005 16.61 16.83 16.54 16.76 4,192,032 +0.21(+1.26%)
Sep 28, 2005 16.36 16.63 16.38 16.56 4,826,467 +0.20(+1.23%)
Sep 27, 2005 16.23 16.50 16.21 16.36 6,873,691 +0.62(+3.96%)
Sep 26, 2005 15.78 15.97 15.64 15.73 3,779,613 -0.05(-0.31%)
Sep 23, 2005 15.86 15.99 15.51 15.78 4,845,377 +0.22(+1.42%)
Sep 22, 2005 15.30 15.57 15.25 15.56 3,523,963 +0.19(+1.26%)
Sep 21, 2005 15.21 15.48 14.96 15.37 4,472,511 -0.15(-0.94%)
Sep 20, 2005 15.76 15.82 15.47 15.51 3,234,101 -0.19(-1.19%)
Sep 19, 2005 16.03 16.02 15.59 15.70 5,278,727 -0.33(-2.07%)
Sep 16, 2005 16.19 16.36 16.00 16.03 7,652,624 -0.01(-0.09%)
Sep 15, 2005 15.91 16.15 15.88 16.04 2,325,105 +0.21(+1.31%)
Sep 14, 2005 15.98 16.10 15.75 15.84 3,769,942 -0.05(-0.31%)
Sep 13, 2005 15.98 16.11 15.88 15.88 3,391,735 -0.33(-2.05%)
Sep 12, 2005 15.76 16.28 15.76 16.22 4,711,128 +0.15(+0.91%)
Sep 09, 2005 16.13 16.25 16.06 16.07 3,055,246 +0.01(+0.09%)
Sep 08, 2005 16.09 16.22 15.97 16.06 3,334,138 -0.01(-0.09%)
Sep 07, 2005 16.46 16.52 15.95 16.07 6,369,608 -0.39(-2.36%)
Sep 06, 2005 16.58 16.74 16.42 16.46 4,380,414 +0.03(+0.21%)
Sep 02, 2005 16.51 16.76 16.40 16.42 5,339,355 +0.16(+0.98%)
Sep 01, 2005 15.65 16.42 15.63 16.27 8,197,126 +0.67(+4.31%)
Aug 31, 2005 15.48 15.62 15.34 15.59 5,828,859 +0.12(+0.76%)
Aug 30, 2005 15.46 15.57 15.39 15.48 3,314,794 -0.07(-0.45%)
Aug 29, 2005 15.58 15.64 15.44 15.55 3,218,943 -0.02(-0.13%)
Aug 26, 2005 15.55 15.74 15.53 15.57 4,384,022 +0.02(+0.13%)
Aug 25, 2005 15.38 15.68 15.34 15.55 5,429,865 +0.25(+1.63%)
Aug 24, 2005 15.52 15.54 15.22 15.30 5,144,045 -0.17(-1.07%)
Aug 23, 2005 15.52 15.79 15.46 15.46 9,502,084 +0.29(+1.92%)
Aug 22, 2005 15.23 15.51 14.94 15.17 5,528,459 +0.62(+4.29%)
Aug 19, 2005 14.50 14.58 14.34 14.55 3,073,290 +0.05(+0.33%)
Aug 18, 2005 14.31 14.53 14.28 14.50 2,204,570 +0.10(+0.72%)
Aug 17, 2005 14.28 14.46 14.25 14.40 1,988,905 +0.08(+0.58%)
Aug 16, 2005 14.56 14.62 14.31 14.31 1,512,105 -0.24(-1.67%)
Aug 15, 2005 14.55 14.63 14.48 14.55 2,060,360 -0.01(-0.10%)
Aug 12, 2005 14.55 14.67 14.52 14.57 1,705,539 -0.06(-0.38%)
Aug 11, 2005 14.62 14.71 14.51 14.62 2,764,373 +0.03(+0.24%)
Aug 10, 2005 14.36 14.73 14.30 14.59 5,066,960 +0.35(+2.43%)
Aug 09, 2005 14.33 14.39 13.68 14.24 5,222,718 -0.08(-0.58%)
Aug 08, 2005 14.40 14.48 14.27 14.33 2,834,962 -0.07(-0.48%)
Aug 05, 2005 14.69 14.76 14.40 14.40 4,610,225 -0.36(-2.44%)
Aug 04, 2005 15.03 15.13 14.73 14.76 4,027,469 -0.32(-2.11%)
Aug 03, 2005 15.12 15.24 15.03 15.07 4,083,189 -0.12(-0.77%)
Aug 02, 2005 15.03 15.21 15.03 15.19 5,379,919 +0.19(+1.25%)
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.