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 (%)
Aug 31, 2017 34.83 34.83 34.32 34.50 5,028,459 -0.45(-1.29%)
Aug 30, 2017 34.78 35.10 34.75 34.95 2,587,371 +0.10(+0.29%)
Aug 29, 2017 34.89 35.00 34.70 34.85 2,849,676 -0.03(-0.07%)
Aug 28, 2017 34.86 35.13 34.76 34.88 2,954,387 +0.02(+0.05%)
Aug 25, 2017 34.55 34.98 34.53 34.86 2,654,928 +0.56(+1.63%)
Aug 24, 2017 34.86 34.97 34.28 34.30 3,288,958 -0.58(-1.65%)
Aug 23, 2017 34.76 35.01 34.64 34.88 2,234,578 +0.04(+0.12%)
Aug 22, 2017 34.68 35.01 34.68 34.83 3,422,030 +0.13(+0.39%)
Aug 21, 2017 34.47 34.91 34.46 34.70 3,134,460 +0.24(+0.70%)
Aug 18, 2017 34.78 34.78 34.45 34.46 2,734,516 -0.33(-0.96%)
Aug 17, 2017 35.13 35.34 34.72 34.79 2,889,255 -0.40(-1.14%)
Aug 16, 2017 35.24 35.54 35.04 35.19 3,101,845 +0.08(+0.24%)
Aug 15, 2017 34.80 35.20 34.58 35.11 4,907,953 +0.35(+1.01%)
Aug 14, 2017 34.29 34.97 34.29 34.76 3,581,611 +0.57(+1.67%)
Aug 11, 2017 34.62 34.62 34.09 34.19 4,566,977 -0.71(-2.04%)
Aug 10, 2017 35.08 35.21 34.88 34.90 4,506,085 -0.31(-0.87%)
Aug 09, 2017 35.04 35.25 34.91 35.21 2,795,890 +0.21(+0.59%)
Aug 08, 2017 35.17 35.34 34.88 35.00 3,699,976 -0.17(-0.47%)
Aug 07, 2017 35.34 35.51 35.10 35.17 3,917,738 -0.12(-0.35%)
Aug 04, 2017 35.33 35.37 35.02 35.29 3,131,992 -0.02(-0.07%)
Aug 03, 2017 35.27 35.79 35.02 35.31 4,090,346 +0.11(+0.31%)
Aug 02, 2017 35.71 35.89 35.12 35.21 5,112,642 -0.67(-1.87%)
Aug 01, 2017 35.61 36.20 35.21 35.88 7,650,595 +0.93(+2.66%)
Jul 31, 2017 34.74 35.36 34.63 34.95 11,264,474 +0.33(+0.96%)
Jul 28, 2017 34.59 34.73 34.32 34.62 3,772,152 +0.00(+0.00%)
Jul 27, 2017 34.55 34.67 34.19 34.62 3,594,151 +0.06(+0.17%)
Jul 26, 2017 34.85 34.88 34.48 34.56 2,868,303 -0.21(-0.60%)
Jul 25, 2017 34.43 34.87 34.34 34.77 3,715,577 +0.48(+1.40%)
Jul 24, 2017 34.20 34.52 34.12 34.29 4,321,901 +0.10(+0.29%)
Jul 21, 2017 34.29 34.44 33.99 34.19 3,279,073 -0.13(-0.39%)
Jul 20, 2017 34.19 34.55 33.90 34.32 3,042,875 +0.12(+0.34%)
Jul 19, 2017 34.18 34.53 34.07 34.20 4,313,970 +0.08(+0.24%)
Jul 18, 2017 34.35 34.41 34.04 34.12 2,350,829 -0.35(-1.01%)
Jul 17, 2017 34.35 34.55 33.97 34.47 2,195,977 +0.10(+0.29%)
Jul 14, 2017 34.38 34.54 34.32 34.37 1,860,550 +0.08(+0.24%)
Jul 13, 2017 34.03 34.44 33.89 34.29 2,798,330 +0.40(+1.17%)
Jul 12, 2017 33.55 33.98 33.55 33.89 3,344,455 +0.51(+1.51%)
Jul 11, 2017 33.71 33.76 33.33 33.38 4,156,065 -0.43(-1.27%)
Jul 10, 2017 34.17 34.48 33.79 33.81 3,645,368 -0.36(-1.04%)
Jul 07, 2017 34.19 34.27 34.01 34.17 2,855,404 +0.12(+0.34%)
Jul 06, 2017 34.55 34.64 34.05 34.05 3,287,706 -0.58(-1.67%)
Jul 05, 2017 34.26 34.91 34.20 34.63 3,984,871 +0.28(+0.82%)
Jul 03, 2017 34.37 34.54 34.25 34.35 1,736,183 +0.07(+0.19%)
Jun 30, 2017 33.87 34.43 33.83 34.29 3,811,977 +0.62(+1.85%)
Jun 29, 2017 34.09 34.09 33.47 33.67 4,241,778 -0.42(-1.24%)
Jun 28, 2017 34.18 34.24 33.94 34.09 2,691,523 +0.12(+0.34%)
Jun 27, 2017 34.27 34.39 33.97 33.97 2,274,851 -0.25(-0.73%)
Jun 26, 2017 34.20 34.36 34.02 34.22 2,241,076 +0.12(+0.34%)
Jun 23, 2017 34.04 34.31 33.91 34.10 4,456,838 +0.11(+0.32%)
Jun 22, 2017 34.18 34.35 33.98 34.00 3,070,224 -0.18(-0.53%)
Jun 21, 2017 34.31 34.57 34.16 34.18 3,090,120 -0.19(-0.55%)
Jun 20, 2017 35.12 35.17 34.28 34.37 3,327,094 -0.80(-2.26%)
Jun 19, 2017 35.13 35.34 34.70 35.17 3,448,168 -0.10(-0.28%)
Jun 16, 2017 35.02 35.31 34.71 35.26 6,460,343 +0.17(+0.47%)
Jun 15, 2017 34.78 35.45 34.71 35.10 3,956,705 +0.26(+0.74%)
Jun 14, 2017 35.16 35.17 34.72 34.84 2,909,413 -0.26(-0.73%)
Jun 13, 2017 35.16 35.30 34.90 35.10 2,330,487 -0.06(-0.16%)
Jun 12, 2017 34.86 35.46 34.75 35.16 4,201,601 +0.34(+0.98%)
Jun 09, 2017 34.64 34.91 34.51 34.82 2,784,137 +0.01(+0.02%)
Jun 08, 2017 34.96 34.56 34.81 2,806,943 +0.08(+0.24%)
Jun 07, 2017 34.83 34.96 34.40 34.73 3,363,807 -0.03(-0.10%)
Jun 06, 2017 34.69 34.92 34.44 34.76 2,999,221 +0.01(+0.02%)
Jun 05, 2017 34.89 34.92 34.47 34.75 4,130,048 -0.23(-0.66%)
Jun 02, 2017 34.76 35.08 34.54 34.98 3,099,862 +0.33(+0.96%)
Jun 01, 2017 34.01 34.66 33.81 34.65 4,220,527 +0.20(+0.58%)
May 31, 2017 35.04 35.04 34.44 34.45 4,091,904 -0.44(-1.26%)
May 30, 2017 34.98 35.02 34.80 34.89 2,213,529 -0.28(-0.80%)
May 26, 2017 35.26 35.50 34.95 35.17 2,279,043 -0.14(-0.40%)
May 25, 2017 35.25 35.55 35.12 35.31 2,459,925 +0.06(+0.16%)
May 24, 2017 35.20 35.53 34.94 35.26 4,466,806 -0.41(-1.14%)
May 23, 2017 34.43 36.03 34.23 35.66 8,311,224 +1.28(+3.71%)
May 22, 2017 34.43 34.60 34.30 34.39 3,720,568 +0.00(+0.00%)
May 19, 2017 34.28 34.54 34.28 34.39 4,439,088 +0.16(+0.46%)
May 18, 2017 34.34 34.53 34.06 34.23 2,890,048 -0.17(-0.51%)
May 17, 2017 34.72 34.88 34.37 34.40 2,981,620 -0.31(-0.91%)
May 16, 2017 34.77 35.05 34.51 34.72 2,717,011 +0.07(+0.19%)
May 15, 2017 34.56 34.72 34.38 34.65 3,711,592 +0.15(+0.43%)
May 12, 2017 34.64 34.73 34.42 34.50 1,893,783 -0.06(-0.17%)
May 11, 2017 34.78 34.81 34.46 34.56 2,652,456 -0.21(-0.61%)
May 10, 2017 34.84 34.92 34.55 34.77 3,027,678 -0.06(-0.17%)
May 09, 2017 35.15 35.21 34.73 34.83 3,607,308 -0.49(-1.40%)
May 08, 2017 34.95 35.44 34.78 35.33 4,752,124 +0.44(+1.25%)
May 05, 2017 35.09 35.23 34.68 34.89 3,945,266 +0.02(+0.07%)
May 04, 2017 34.02 35.24 33.95 34.87 5,390,404 +0.90(+2.64%)
May 03, 2017 34.31 34.42 33.80 33.97 7,588,039 -0.30(-0.86%)
May 02, 2017 35.36 36.17 34.14 34.26 10,051,962 -3.34(-8.88%)
May 01, 2017 37.73 37.75 37.35 37.60 3,140,845 -0.02(-0.04%)
Apr 28, 2017 37.52 37.67 37.40 37.62 2,612,804 -0.02(-0.07%)
Apr 27, 2017 37.12 37.71 37.08 37.64 2,193,577 +0.42(+1.13%)
Apr 26, 2017 37.55 37.57 37.21 37.23 1,883,829 -0.25(-0.68%)
Apr 25, 2017 37.37 37.73 37.32 37.48 2,242,638 +0.16(+0.44%)
Apr 24, 2017 37.23 37.50 37.15 37.32 3,236,595 +0.47(+1.27%)
Apr 21, 2017 37.04 37.25 36.77 36.85 2,530,875 -0.07(-0.20%)
Apr 20, 2017 36.76 37.07 36.62 36.92 3,088,025 +0.25(+0.67%)
Apr 19, 2017 37.27 37.40 36.60 36.67 3,522,796 -0.67(-1.78%)
Apr 18, 2017 36.76 37.69 36.63 37.34 4,570,638 +0.60(+1.63%)
Apr 17, 2017 36.42 36.80 36.42 36.74 3,580,195 +0.33(+0.90%)
Apr 13, 2017 36.63 36.66 36.33 36.41 2,690,998 -0.30(-0.83%)
Apr 12, 2017 36.71 36.92 36.44 36.72 3,305,870 +0.09(+0.25%)
Apr 11, 2017 36.95 36.95 36.54 36.62 2,599,040 -0.37(-1.00%)
Apr 10, 2017 36.93 37.17 36.77 36.99 1,992,456 +0.08(+0.22%)
Apr 07, 2017 37.24 37.32 36.90 36.91 1,725,039 -0.30(-0.80%)
Apr 06, 2017 37.14 37.38 36.94 37.21 2,778,836 -0.01(-0.02%)
Apr 05, 2017 37.35 37.69 37.08 37.22 3,436,253 -0.12(-0.33%)
Apr 04, 2017 37.55 37.67 37.18 37.34 3,437,901 -0.32(-0.85%)
Apr 03, 2017 37.99 38.04 37.44 37.66 2,797,376 -0.20(-0.52%)
Mar 31, 2017 37.73 38.08 37.73 37.86 2,720,103 -0.06(-0.15%)
Mar 30, 2017 38.09 38.09 37.78 37.92 2,455,522 -0.11(-0.28%)
Mar 29, 2017 37.50 38.15 37.49 38.02 3,013,244 +0.43(+1.14%)
Mar 28, 2017 37.27 37.78 37.20 37.60 2,597,107 +0.30(+0.82%)
Mar 27, 2017 37.36 37.56 37.08 37.29 2,179,741 -0.19(-0.50%)
Mar 24, 2017 37.50 37.74 37.35 37.48 1,881,104 -0.02(-0.07%)
Mar 23, 2017 37.50 37.85 37.33 37.50 2,398,404 +0.00(+0.00%)
Mar 22, 2017 36.94 37.54 36.94 37.50 3,188,547 +0.54(+1.47%)
Mar 21, 2017 36.94 37.20 36.73 36.96 4,247,957 +0.08(+0.22%)
Mar 20, 2017 36.67 36.99 36.19 36.88 4,739,665 +0.11(+0.29%)
Mar 17, 2017 36.93 37.09 36.74 36.77 5,108,020 -0.11(-0.29%)
Mar 16, 2017 37.06 37.11 36.50 36.88 3,874,135 -0.13(-0.36%)
Mar 15, 2017 36.76 37.27 36.60 37.01 3,453,779 +0.28(+0.76%)
Mar 14, 2017 36.76 36.89 36.52 36.73 2,366,890 -0.02(-0.07%)
Mar 13, 2017 37.00 37.11 36.67 36.76 2,764,582 -0.28(-0.75%)
Mar 10, 2017 36.70 37.10 36.68 37.04 2,696,483 +0.51(+1.40%)
Mar 09, 2017 36.26 36.60 36.26 36.53 3,432,549 +0.35(+0.98%)
Mar 08, 2017 36.57 36.96 36.07 36.17 3,839,073 -0.39(-1.06%)
Mar 07, 2017 36.80 36.98 36.56 36.56 2,871,620 -0.25(-0.67%)
Mar 06, 2017 37.07 37.12 36.71 36.81 3,003,179 -0.36(-0.97%)
Mar 03, 2017 37.44 37.60 37.04 37.17 3,694,197 -0.23(-0.62%)
Mar 02, 2017 38.24 38.30 37.36 37.40 4,126,342 -0.85(-2.21%)
Mar 01, 2017 38.85 39.01 38.24 38.24 4,905,135 -0.38(-0.98%)
Feb 28, 2017 37.41 38.99 37.33 38.62 10,566,067 +1.32(+3.53%)
Feb 27, 2017 37.11 37.36 36.77 37.31 3,681,021 +0.09(+0.24%)
Feb 24, 2017 36.87 37.22 36.79 37.22 2,883,753 +0.14(+0.38%)
Feb 23, 2017 36.84 37.22 36.58 37.08 4,002,048 +0.30(+0.83%)
Feb 22, 2017 36.67 36.94 36.53 36.77 3,978,494 -0.07(-0.20%)
Feb 21, 2017 36.63 37.17 36.60 36.85 6,163,845 +0.10(+0.27%)
Feb 17, 2017 36.75 36.75 36.75 0 +0.49(+1.34%)
Feb 16, 2017 36.39 36.63 36.10 36.26 5,180,302 -0.04(-0.11%)
Feb 15, 2017 35.80 36.39 35.69 36.30 4,974,374 +0.60(+1.69%)
Feb 14, 2017 35.71 35.81 35.32 35.70 3,349,345 +0.02(+0.05%)
Feb 13, 2017 35.84 35.96 35.17 35.68 3,649,027 -0.10(-0.27%)
Feb 10, 2017 35.65 35.83 35.49 35.78 2,886,566 +0.24(+0.67%)
Feb 09, 2017 35.48 35.90 35.46 35.54 3,822,562 +0.07(+0.18%)
Feb 08, 2017 36.50 36.54 35.26 35.48 5,277,541 -0.92(-2.53%)
Feb 07, 2017 35.07 36.78 34.08 36.40 9,155,550 +0.47(+1.29%)
Feb 06, 2017 35.99 36.21 35.76 35.94 4,765,732 +0.02(+0.07%)
Feb 03, 2017 36.07 36.24 35.84 35.91 4,032,947 +0.00(+0.00%)
Feb 02, 2017 35.81 36.03 35.50 35.91 4,439,960 +0.18(+0.50%)
Feb 01, 2017 36.31 36.37 35.59 35.73 3,045,406 -0.40(-1.11%)
Jan 31, 2017 36.07 36.19 35.37 36.13 6,174,929 +0.11(+0.29%)
Jan 30, 2017 36.34 36.40 35.67 36.03 3,151,411 -0.32(-0.88%)
Jan 27, 2017 36.38 36.65 36.15 36.34 2,516,898 -0.02(-0.07%)
Jan 26, 2017 36.78 37.01 36.32 36.37 3,157,383 -0.53(-1.44%)
Jan 25, 2017 36.66 37.10 36.63 36.90 4,125,323 +0.44(+1.21%)
Jan 24, 2017 36.54 37.11 36.41 36.46 3,974,957 -0.04(-0.11%)
Jan 23, 2017 36.43 36.52 36.03 36.50 2,417,160 -0.02(-0.04%)
Jan 20, 2017 36.47 36.91 36.13 36.52 2,934,096 +0.19(+0.52%)
Jan 19, 2017 36.70 36.76 36.14 36.33 3,472,492 -0.37(-1.00%)
Jan 18, 2017 36.52 36.92 36.49 36.70 3,661,665 +0.21(+0.58%)
Jan 17, 2017 35.74 36.52 35.58 36.48 5,403,983 +0.92(+2.59%)
Jan 13, 2017 35.56 35.56 35.56 0 +0.10(+0.28%)
Jan 12, 2017 35.95 36.09 35.38 35.46 4,441,213 -0.47(-1.30%)
Jan 11, 2017 35.72 36.13 35.23 35.93 6,519,024 -0.37(-1.01%)
Jan 10, 2017 36.57 37.07 36.24 36.30 4,455,048 -0.24(-0.65%)
Jan 09, 2017 36.34 36.99 36.25 36.53 4,340,085 +0.02(+0.07%)
Jan 06, 2017 36.75 36.75 35.79 36.51 5,385,182 -0.86(-2.29%)
Jan 05, 2017 37.63 37.88 37.32 37.37 4,120,814 -0.28(-0.74%)
Jan 04, 2017 37.86 37.99 37.10 37.64 4,254,499 -0.07(-0.17%)
Jan 03, 2017 37.30 37.76 37.19 37.71 4,427,963 +0.44(+1.18%)
Dec 30, 2016 37.27 37.27 37.27 0 +0.24(+0.64%)
Dec 29, 2016 36.96 37.32 36.94 37.03 2,391,730 +0.02(+0.04%)
Dec 28, 2016 37.28 37.37 36.94 37.01 2,189,501 -0.25(-0.68%)
Dec 27, 2016 36.92 37.32 36.88 37.27 1,908,515 +0.41(+1.11%)
Dec 23, 2016 36.86 36.86 36.86 0 -0.02(-0.07%)
Dec 22, 2016 37.67 37.72 36.73 36.88 3,916,794 -0.78(-2.06%)
Dec 21, 2016 37.77 37.95 37.55 37.66 3,944,019 -0.07(-0.19%)
Dec 20, 2016 37.86 37.86 37.29 37.73 3,957,910 +0.12(+0.33%)
Dec 19, 2016 37.95 38.11 37.40 37.61 3,907,268 -0.36(-0.95%)
Dec 16, 2016 37.33 37.99 37.25 37.97 7,203,319 +0.63(+1.68%)
Dec 15, 2016 37.06 37.61 36.85 37.34 3,306,621 +0.12(+0.33%)
Dec 14, 2016 37.88 38.02 37.02 37.22 4,300,379 -0.66(-1.75%)
Dec 13, 2016 38.17 38.59 37.82 37.88 4,890,280 -0.51(-1.32%)
Dec 12, 2016 38.06 38.49 38.01 38.39 3,583,772 +0.38(+0.99%)
Dec 09, 2016 37.50 38.01 37.17 38.01 3,671,213 +0.48(+1.28%)
Dec 08, 2016 36.77 37.59 36.72 37.53 4,046,481 +0.63(+1.70%)
Dec 07, 2016 36.46 36.95 36.36 36.90 5,100,910 +0.42(+1.16%)
Dec 06, 2016 35.92 36.74 35.91 36.48 4,162,081 +0.64(+1.78%)
Dec 05, 2016 36.02 36.21 35.51 35.84 3,583,500 -0.08(-0.23%)
Dec 02, 2016 36.26 36.53 35.86 35.92 4,029,986 -0.25(-0.70%)
Dec 01, 2016 35.23 36.25 35.23 36.17 4,879,949 +0.88(+2.50%)
Nov 30, 2016 34.99 35.49 34.98 35.29 4,323,191 +0.38(+1.08%)
Nov 29, 2016 35.29 35.31 34.79 34.92 3,924,538 -0.28(-0.79%)
Nov 28, 2016 35.52 35.67 35.10 35.19 3,508,631 -0.36(-1.01%)
Nov 25, 2016 35.49 35.57 35.30 35.55 2,176,313 +0.24(+0.69%)
Nov 23, 2016 35.31 35.31 35.31 0 -0.21(-0.60%)
Nov 22, 2016 35.81 35.86 35.27 35.52 3,348,419 -0.11(-0.32%)
Nov 21, 2016 35.50 35.90 35.41 35.63 3,341,254 +0.13(+0.37%)
Nov 18, 2016 35.04 35.60 35.04 35.50 4,029,843 +0.40(+1.14%)
Nov 17, 2016 35.33 35.39 34.91 35.10 4,404,154 -0.21(-0.60%)
Nov 16, 2016 35.66 35.66 34.91 35.32 4,208,742 -0.19(-0.53%)
Nov 15, 2016 34.99 35.53 34.98 35.50 5,258,207 +0.50(+1.42%)
Nov 14, 2016 33.94 35.08 33.83 35.01 6,295,804 +1.18(+3.50%)
Nov 11, 2016 35.31 35.49 33.72 33.82 8,642,181 -2.80(-7.64%)
Nov 10, 2016 37.62 37.75 36.51 36.62 4,885,609 -0.89(-2.38%)
Nov 09, 2016 37.96 38.03 36.53 37.51 6,628,662 -1.17(-3.02%)
Nov 08, 2016 38.05 38.80 38.04 38.68 3,864,236 +0.54(+1.42%)
Nov 07, 2016 38.47 38.57 38.04 38.13 4,226,925 +0.11(+0.28%)
Nov 04, 2016 38.40 38.54 38.00 38.03 3,459,667 -0.41(-1.08%)
Nov 03, 2016 38.13 38.80 38.13 38.44 5,399,701 +0.14(+0.36%)
Nov 02, 2016 37.89 38.81 37.82 38.30 7,675,508 +0.41(+1.09%)
Nov 01, 2016 36.77 38.37 36.76 37.89 11,975,228 +2.58(+7.30%)
Oct 31, 2016 35.42 35.82 35.27 35.31 4,771,469 -0.02(-0.05%)
Oct 28, 2016 34.99 35.63 34.93 35.33 3,243,132 +0.41(+1.18%)
Oct 27, 2016 35.15 35.19 34.66 34.92 2,660,910 -0.16(-0.46%)
Oct 26, 2016 34.38 35.22 34.29 35.08 3,524,108 +0.61(+1.76%)
Oct 25, 2016 34.54 34.71 34.35 34.47 2,318,974 +0.02(+0.05%)
Oct 24, 2016 34.53 34.83 34.34 34.45 1,633,955 +0.15(+0.45%)
Oct 21, 2016 33.98 34.39 33.73 34.30 2,124,271 +0.11(+0.33%)
Oct 20, 2016 34.14 34.45 34.03 34.19 2,522,840 -0.03(-0.09%)
Oct 19, 2016 34.01 34.26 33.63 34.22 2,217,888 +0.19(+0.57%)
Oct 18, 2016 34.24 34.35 34.02 34.02 2,644,877 +0.11(+0.31%)
Oct 17, 2016 34.15 34.28 33.87 33.92 2,535,122 -0.23(-0.66%)
Oct 14, 2016 34.38 34.73 34.15 34.15 2,208,549 -0.10(-0.28%)
Oct 13, 2016 34.01 34.47 33.74 34.24 2,659,526 -0.11(-0.33%)
Oct 12, 2016 34.30 34.57 34.12 34.36 2,250,179 +0.04(+0.12%)
Oct 11, 2016 34.99 35.08 34.10 34.32 2,858,165 -0.75(-2.15%)
Oct 10, 2016 34.78 35.11 34.73 35.07 2,326,772 +0.50(+1.45%)
Oct 07, 2016 35.01 35.06 34.43 34.57 2,199,222 -0.41(-1.18%)
Oct 06, 2016 34.91 35.22 34.88 34.98 3,002,891 -0.09(-0.25%)
Oct 05, 2016 34.68 35.22 34.58 35.07 3,244,482 +0.39(+1.12%)
Oct 04, 2016 34.69 35.27 34.61 34.68 4,125,269 -0.09(-0.26%)
Oct 03, 2016 34.02 34.83 34.00 34.77 3,731,728 +0.59(+1.73%)
Sep 30, 2016 33.80 34.36 33.71 34.18 3,509,487 +0.52(+1.54%)
Sep 29, 2016 33.89 34.17 33.53 33.66 2,647,082 -0.26(-0.76%)
Sep 28, 2016 33.95 34.13 33.58 33.92 3,268,195 -0.03(-0.10%)
Sep 27, 2016 33.76 33.96 33.52 33.95 2,916,387 -0.01(-0.02%)
Sep 26, 2016 34.27 34.29 33.94 33.96 1,900,270 -0.46(-1.34%)
Sep 23, 2016 34.66 34.80 34.42 34.42 2,314,749 -0.41(-1.19%)
Sep 22, 2016 34.92 35.11 34.67 34.84 3,818,428 +0.14(+0.40%)
Sep 21, 2016 34.30 34.86 34.30 34.70 3,790,398 +0.53(+1.57%)
Sep 20, 2016 34.36 34.36 33.99 34.16 2,937,860 -0.02(-0.07%)
Sep 19, 2016 34.24 34.45 34.14 34.19 1,982,415 +0.12(+0.36%)
Sep 16, 2016 34.03 34.10 33.82 34.07 3,831,583 -0.20(-0.59%)
Sep 15, 2016 33.99 34.34 33.84 34.27 2,793,865 +0.24(+0.71%)
Sep 14, 2016 34.08 34.45 33.85 34.02 3,309,181 -0.02(-0.05%)
Sep 13, 2016 34.58 34.64 33.96 34.04 3,323,321 -0.78(-2.23%)
Sep 12, 2016 33.97 34.91 33.67 34.82 3,231,423 +0.76(+2.24%)
Sep 09, 2016 34.71 34.81 34.06 34.06 3,810,352 -0.99(-2.82%)
Sep 08, 2016 35.56 35.57 34.99 35.05 3,481,645 -0.63(-1.77%)
Sep 07, 2016 35.47 35.69 35.39 35.68 2,527,106 +0.06(+0.18%)
Sep 06, 2016 35.54 35.66 35.25 35.61 2,062,143 +0.10(+0.27%)
Sep 02, 2016 35.15 35.52 35.52 35.52 2,481,414 +0.55(+1.58%)
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.