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

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2018 41.13 41.18 40.21 40.33 5,405,632 -0.64(-1.56%)
Oct 30, 2018 40.46 41.00 40.10 40.97 4,550,399 +0.84(+2.11%)
Oct 29, 2018 39.86 40.56 39.71 40.13 3,885,439 +0.47(+1.18%)
Oct 26, 2018 40.62 40.62 39.39 39.66 5,306,190 -1.23(-3.01%)
Oct 25, 2018 40.77 41.12 40.45 40.89 3,552,683 +0.13(+0.31%)
Oct 24, 2018 41.91 42.15 40.67 40.76 6,439,775 -1.12(-2.67%)
Oct 23, 2018 41.40 41.97 40.78 41.88 4,994,714 +0.13(+0.31%)
Oct 22, 2018 42.43 42.47 41.71 41.75 2,336,230 -0.54(-1.27%)
Oct 19, 2018 42.26 42.48 42.12 42.29 3,160,775 +0.28(+0.67%)
Oct 18, 2018 41.90 42.42 41.71 42.01 3,525,120 +0.15(+0.37%)
Oct 17, 2018 42.06 42.19 41.43 41.85 4,544,521 -0.23(-0.55%)
Oct 16, 2018 42.02 42.17 41.71 42.08 2,928,095 +0.22(+0.53%)
Oct 15, 2018 41.71 42.38 41.66 41.86 2,902,963 +0.18(+0.43%)
Oct 12, 2018 41.84 41.87 41.15 41.68 5,394,054 +0.14(+0.33%)
Oct 11, 2018 42.77 42.82 41.42 41.54 6,767,476 -1.25(-2.93%)
Oct 10, 2018 44.05 44.28 42.77 42.80 3,905,393 -1.12(-2.55%)
Oct 09, 2018 44.11 44.35 43.85 43.92 4,083,157 -0.29(-0.66%)
Oct 08, 2018 43.59 44.44 43.43 44.21 4,618,017 +0.61(+1.41%)
Oct 05, 2018 43.10 43.63 43.03 43.59 3,107,939 +0.52(+1.21%)
Oct 04, 2018 42.95 43.19 42.77 43.07 2,872,954 +0.01(+0.02%)
Oct 03, 2018 43.19 43.48 43.05 43.06 3,382,027 +0.03(+0.08%)
Oct 02, 2018 42.87 43.15 42.70 43.03 2,179,177 +0.26(+0.60%)
Oct 01, 2018 43.16 43.29 42.70 42.77 3,456,045 -0.14(-0.32%)
Sep 28, 2018 42.22 42.94 42.22 42.91 3,463,029 +0.70(+1.66%)
Sep 27, 2018 41.93 42.45 41.93 42.21 2,040,483 +0.09(+0.20%)
Sep 26, 2018 42.37 42.53 42.08 42.12 2,762,515 -0.25(-0.58%)
Sep 25, 2018 42.40 42.67 42.34 42.37 2,802,065 +0.02(+0.04%)
Sep 24, 2018 43.00 43.21 42.25 42.35 3,060,099 -0.60(-1.39%)
Sep 21, 2018 43.02 43.08 42.75 42.95 6,310,538 -0.01(-0.02%)
Sep 20, 2018 42.80 43.04 42.69 42.96 2,164,450 +0.33(+0.78%)
Sep 19, 2018 42.44 42.82 42.35 42.63 2,472,936 +0.27(+0.65%)
Sep 18, 2018 42.51 42.59 42.14 42.35 2,795,243 -0.14(-0.32%)
Sep 17, 2018 42.76 42.80 42.27 42.49 4,335,302 -0.22(-0.52%)
Sep 14, 2018 42.71 42.78 42.57 42.71 2,342,465 +0.03(+0.08%)
Sep 13, 2018 42.73 42.89 42.59 42.68 1,912,386 +0.09(+0.22%)
Sep 12, 2018 42.41 42.82 42.41 42.59 2,579,889 +0.12(+0.28%)
Sep 11, 2018 42.38 42.55 42.18 42.47 3,436,521 +0.04(+0.10%)
Sep 10, 2018 42.35 42.80 42.17 42.42 4,445,771 +0.33(+0.79%)
Sep 07, 2018 42.07 42.17 41.66 42.09 4,030,516 -0.09(-0.20%)
Sep 06, 2018 42.42 42.55 42.07 42.18 4,474,028 -0.36(-0.84%)
Sep 05, 2018 42.68 42.88 42.47 42.53 8,089,180 -0.21(-0.50%)
Sep 04, 2018 42.94 43.02 42.50 42.75 4,043,563 -0.27(-0.63%)
Aug 31, 2018 43.02 43.02 43.02 0 +0.02(+0.04%)
Aug 30, 2018 43.01 43.19 42.82 43.00 2,586,666 -0.02(-0.04%)
Aug 29, 2018 43.28 43.43 42.84 43.02 3,163,825 -0.04(-0.10%)
Aug 28, 2018 43.31 43.55 42.95 43.06 3,153,836 -0.28(-0.65%)
Aug 27, 2018 43.43 43.63 43.22 43.35 2,920,270 +0.07(+0.16%)
Aug 24, 2018 43.23 43.35 43.05 43.28 2,324,540 +0.16(+0.38%)
Aug 23, 2018 42.91 43.23 42.85 43.11 1,913,471 +0.01(+0.02%)
Aug 22, 2018 43.35 43.37 42.93 43.11 3,025,630 -0.20(-0.47%)
Aug 21, 2018 43.38 43.46 43.02 43.31 3,379,601 -0.03(-0.06%)
Aug 20, 2018 43.25 43.58 43.25 43.34 4,610,447 +0.19(+0.44%)
Aug 17, 2018 42.81 43.34 42.68 43.15 7,041,687 +0.34(+0.80%)
Aug 16, 2018 42.41 42.99 42.37 42.81 7,145,588 +0.61(+1.44%)
Aug 15, 2018 42.21 42.56 41.71 42.20 5,287,855 -0.14(-0.33%)
Aug 14, 2018 41.83 42.38 41.83 42.34 3,200,353 +0.53(+1.26%)
Aug 13, 2018 42.37 42.39 41.64 41.82 2,524,501 -0.47(-1.10%)
Aug 10, 2018 42.38 42.55 42.17 42.28 2,134,191 -0.31(-0.74%)
Aug 09, 2018 42.49 42.63 42.17 42.60 3,508,553 +0.23(+0.54%)
Aug 08, 2018 42.61 42.66 42.13 42.37 2,667,654 -0.24(-0.56%)
Aug 07, 2018 42.47 42.90 42.47 42.61 3,820,077 +0.16(+0.38%)
Aug 06, 2018 42.39 42.74 42.27 42.44 4,365,418 +0.09(+0.22%)
Aug 03, 2018 42.05 42.38 41.83 42.35 5,153,668 +0.52(+1.24%)
Aug 02, 2018 40.84 41.97 40.84 41.83 8,015,626 +1.04(+2.56%)
Aug 01, 2018 40.99 41.50 40.74 40.79 6,401,701 -0.13(-0.31%)
Jul 31, 2018 41.76 42.03 40.43 40.92 13,407,974 +0.77(+1.92%)
Jul 30, 2018 40.32 40.49 40.10 40.15 4,031,402 -0.22(-0.55%)
Jul 27, 2018 40.46 40.60 40.10 40.37 3,129,282 -0.08(-0.21%)
Jul 26, 2018 40.20 40.67 40.16 40.45 2,863,414 +0.40(+0.99%)
Jul 25, 2018 40.03 40.35 39.63 40.05 4,266,052 -0.05(-0.13%)
Jul 24, 2018 40.12 40.43 40.00 40.10 5,436,682 +0.06(+0.15%)
Jul 23, 2018 40.04 40.15 39.86 40.04 2,403,744 +0.09(+0.23%)
Jul 20, 2018 40.16 40.16 39.76 39.95 2,987,618 -0.11(-0.28%)
Jul 19, 2018 40.12 40.32 40.03 40.06 3,425,403 -0.05(-0.13%)
Jul 18, 2018 40.46 40.49 39.88 40.11 3,329,712 -0.35(-0.86%)
Jul 17, 2018 40.01 40.65 39.95 40.46 4,016,102 +0.47(+1.17%)
Jul 16, 2018 40.35 40.40 39.82 39.99 3,726,024 -0.34(-0.84%)
Jul 13, 2018 40.27 40.56 39.99 40.33 2,833,961 -0.28(-0.69%)
Jul 12, 2018 40.70 40.86 40.48 40.61 3,191,891 +0.04(+0.10%)
Jul 11, 2018 40.70 40.92 40.43 40.57 3,014,022 -0.08(-0.19%)
Jul 10, 2018 40.25 40.71 40.15 40.65 4,032,975 +0.57(+1.42%)
Jul 09, 2018 40.37 40.37 39.81 40.08 4,021,527 +0.47(+1.20%)
Jul 06, 2018 39.32 39.76 39.28 39.60 2,761,030 +0.31(+0.80%)
Jul 05, 2018 38.84 39.32 38.60 39.29 3,014,762 +0.58(+1.49%)
Jul 03, 2018 38.71 38.71 38.71 0 +0.36(+0.95%)
Jul 02, 2018 38.82 38.84 38.13 38.35 4,481,995 -0.51(-1.31%)
Jun 29, 2018 39.17 39.36 38.85 38.86 3,730,488 -0.31(-0.78%)
Jun 28, 2018 39.23 39.45 38.99 39.16 4,040,088 -0.07(-0.17%)
Jun 27, 2018 39.17 39.67 38.96 39.23 3,973,452 +0.03(+0.09%)
Jun 26, 2018 39.18 39.55 39.11 39.20 2,853,394 -0.03(-0.06%)
Jun 25, 2018 39.45 39.66 39.06 39.22 2,565,026 -0.23(-0.58%)
Jun 22, 2018 39.31 39.66 39.12 39.45 9,406,860 +0.45(+1.15%)
Jun 21, 2018 39.18 39.26 38.91 39.00 4,346,592 -0.14(-0.37%)
Jun 20, 2018 39.15 39.35 38.93 39.15 2,893,676 +0.08(+0.22%)
Jun 19, 2018 38.94 39.14 38.56 39.06 4,408,036 -0.10(-0.26%)
Jun 18, 2018 38.70 39.23 38.47 39.16 4,200,292 +0.14(+0.35%)
Jun 15, 2018 39.09 38.36 39.03 9,129,286 +0.67(+1.75%)
Jun 14, 2018 38.64 38.82 38.26 38.36 3,725,789 -0.03(-0.09%)
Jun 13, 2018 38.29 38.41 38.07 38.39 3,446,835 +0.15(+0.40%)
Jun 12, 2018 38.62 38.70 38.17 38.24 2,884,900 -0.35(-0.90%)
Jun 11, 2018 38.11 38.72 38.11 38.59 3,763,388 +0.56(+1.47%)
Jun 08, 2018 37.89 38.10 37.76 38.03 2,721,529 +0.14(+0.36%)
Jun 07, 2018 37.81 38.23 37.73 37.89 4,153,369 -0.08(-0.22%)
Jun 06, 2018 37.98 37.17 37.98 6,738,272 +0.47(+1.27%)
Jun 05, 2018 37.60 37.76 37.46 37.50 4,607,802 +0.12(+0.32%)
Jun 04, 2018 37.42 37.64 37.29 37.38 2,761,779 +0.23(+0.62%)
Jun 01, 2018 37.17 37.32 37.00 37.15 5,025,549 +0.08(+0.23%)
May 31, 2018 37.54 37.60 36.90 37.07 4,729,235 -0.47(-1.26%)
May 30, 2018 37.26 37.58 36.98 37.54 3,666,031 +0.42(+1.12%)
May 29, 2018 37.58 37.67 37.02 37.13 4,802,745 -0.64(-1.71%)
May 25, 2018 37.77 37.77 37.77 0 -0.22(-0.58%)
May 24, 2018 37.98 38.06 37.63 37.99 5,519,698 +0.01(+0.02%)
May 23, 2018 37.92 38.07 37.70 37.98 3,155,063 -0.09(-0.25%)
May 22, 2018 38.43 38.49 37.99 38.08 2,455,771 -0.22(-0.58%)
May 21, 2018 38.37 38.77 38.13 38.30 4,022,138 +0.13(+0.33%)
May 18, 2018 37.86 38.29 37.86 38.17 4,199,482 +0.09(+0.25%)
May 17, 2018 37.90 38.34 37.72 38.08 4,635,113 +0.33(+0.88%)
May 16, 2018 37.58 37.94 37.48 37.75 4,124,689 +0.38(+1.01%)
May 15, 2018 37.27 37.63 37.16 37.37 5,388,297 -0.01(-0.02%)
May 14, 2018 37.11 37.50 37.07 37.38 5,367,437 +0.37(+1.00%)
May 11, 2018 36.95 37.30 36.88 37.01 3,797,166 +0.07(+0.18%)
May 10, 2018 36.90 37.21 36.79 36.94 3,302,472 +0.17(+0.46%)
May 09, 2018 37.13 37.17 36.72 36.77 3,959,887 -0.21(-0.57%)
May 08, 2018 36.83 37.57 36.71 36.98 5,690,423 +0.22(+0.59%)
May 07, 2018 36.88 37.04 36.56 36.76 7,605,008 -0.14(-0.39%)
May 04, 2018 36.55 37.13 36.47 36.91 4,821,044 +0.22(+0.60%)
May 03, 2018 37.27 37.45 36.49 36.69 5,791,234 -0.70(-1.87%)
May 02, 2018 38.01 38.25 37.23 37.39 6,841,352 -0.50(-1.33%)
May 01, 2018 38.37 38.70 37.68 37.89 5,428,401 -0.29(-0.77%)
Apr 30, 2018 38.83 38.86 38.05 38.19 7,940,955 -0.56(-1.45%)
Apr 27, 2018 38.59 38.91 38.45 38.75 3,198,907 +0.17(+0.44%)
Apr 26, 2018 38.56 38.70 38.33 38.58 4,171,810 +0.01(+0.02%)
Apr 25, 2018 37.98 38.70 37.82 38.57 6,650,392 +0.57(+1.51%)
Apr 24, 2018 38.30 38.48 37.75 38.00 4,266,752 -0.28(-0.73%)
Apr 23, 2018 38.34 38.39 38.03 38.28 4,900,028 -0.01(-0.02%)
Apr 20, 2018 38.67 38.92 37.93 38.29 5,208,705 -0.24(-0.63%)
Apr 19, 2018 38.41 38.77 38.27 38.53 3,980,371 +0.12(+0.31%)
Apr 18, 2018 38.52 38.52 38.22 38.41 2,794,749 -0.03(-0.09%)
Apr 17, 2018 38.44 38.50 38.15 38.45 2,996,404 +0.19(+0.48%)
Apr 16, 2018 38.29 38.44 38.08 38.26 3,341,219 +0.23(+0.60%)
Apr 13, 2018 38.15 38.24 37.78 38.03 3,693,609 -0.08(-0.22%)
Apr 12, 2018 37.30 38.21 37.21 38.12 5,922,217 +0.98(+2.65%)
Apr 11, 2018 36.99 37.33 36.96 37.13 2,054,007 -0.01(-0.02%)
Apr 10, 2018 37.53 37.69 36.92 37.14 5,331,685 -0.07(-0.18%)
Apr 09, 2018 37.54 37.75 37.17 37.21 3,963,991 -0.09(-0.25%)
Apr 06, 2018 37.19 37.66 37.00 37.30 7,662,767 -0.08(-0.23%)
Apr 05, 2018 37.27 37.64 36.97 37.39 6,698,209 +0.45(+1.21%)
Apr 04, 2018 35.83 37.11 35.73 36.94 8,212,932 +0.66(+1.81%)
Apr 03, 2018 35.74 36.56 35.59 36.28 4,423,212 +0.72(+2.01%)
Apr 02, 2018 36.46 36.56 35.27 35.57 3,589,096 -0.93(-2.54%)
Mar 29, 2018 36.49 36.49 36.49 0 +0.48(+1.33%)
Mar 28, 2018 35.97 36.26 35.75 36.01 4,957,924 -0.06(-0.16%)
Mar 27, 2018 36.16 36.69 35.96 36.07 5,150,845 +0.03(+0.09%)
Mar 26, 2018 35.62 36.09 35.48 36.04 3,058,693 +0.66(+1.85%)
Mar 23, 2018 35.34 35.97 35.33 35.38 5,299,508 +0.09(+0.26%)
Mar 22, 2018 35.72 36.06 35.23 35.29 3,143,959 -0.57(-1.60%)
Mar 21, 2018 35.97 36.17 35.60 35.86 3,658,279 -0.29(-0.81%)
Mar 20, 2018 36.30 36.40 35.85 36.16 2,535,718 -0.08(-0.21%)
Mar 19, 2018 36.62 36.74 36.13 36.23 5,075,076 -0.37(-1.01%)
Mar 16, 2018 36.48 36.93 36.18 36.60 11,992,234 +0.20(+0.55%)
Mar 15, 2018 36.81 36.95 36.14 36.40 3,887,184 -0.43(-1.17%)
Mar 14, 2018 37.28 37.28 36.64 36.83 3,883,991 -0.40(-1.06%)
Mar 13, 2018 37.50 37.80 37.09 37.23 3,978,577 -0.24(-0.65%)
Mar 12, 2018 36.93 37.86 36.89 37.47 8,840,189 +1.04(+2.84%)
Mar 09, 2018 36.60 36.81 36.07 36.44 5,581,369 +0.01(+0.02%)
Mar 08, 2018 36.24 36.44 35.91 36.43 3,130,641 +0.22(+0.60%)
Mar 07, 2018 36.52 36.21 4,022,701 -0.08(-0.21%)
Mar 06, 2018 36.50 35.78 36.28 3,297,084 +0.34(+0.94%)
Mar 05, 2018 35.25 36.06 35.14 35.95 5,592,634 +0.44(+1.23%)
Mar 02, 2018 34.68 35.55 34.68 35.51 4,830,853 +0.80(+2.30%)
Mar 01, 2018 34.92 35.15 34.49 34.71 5,166,611 -0.23(-0.65%)
Feb 28, 2018 35.40 35.75 34.93 34.94 5,626,569 -0.10(-0.29%)
Feb 27, 2018 35.57 35.72 35.04 35.04 5,712,621 -0.45(-1.26%)
Feb 26, 2018 35.84 35.87 35.37 35.48 4,195,418 -0.34(-0.94%)
Feb 23, 2018 35.24 35.91 35.09 35.82 3,306,993 +0.68(+1.94%)
Feb 22, 2018 35.06 35.14 3,833,758 -0.30(-0.85%)
Feb 21, 2018 35.76 36.01 35.44 35.44 4,694,105 -0.38(-1.06%)
Feb 20, 2018 36.01 36.33 35.59 35.82 5,378,393 -0.47(-1.30%)
Feb 16, 2018 36.29 36.29 36.29 0 +0.22(+0.62%)
Feb 15, 2018 35.22 36.07 35.07 36.07 4,639,114 +1.15(+3.30%)
Feb 14, 2018 34.16 35.03 34.00 34.92 4,364,808 +0.40(+1.16%)
Feb 13, 2018 34.32 34.58 34.21 34.52 2,934,243 +0.06(+0.17%)
Feb 12, 2018 34.78 34.85 33.71 34.46 7,705,303 -0.18(-0.53%)
Feb 09, 2018 34.87 34.92 33.92 34.64 6,635,861 +0.12(+0.34%)
Feb 08, 2018 35.40 35.40 34.52 34.52 5,383,729 -0.70(-1.99%)
Feb 07, 2018 35.33 35.67 35.21 35.23 5,494,766 +0.16(+0.45%)
Feb 06, 2018 33.57 35.28 33.56 35.07 7,003,101 +0.96(+2.82%)
Feb 05, 2018 35.27 35.52 33.99 34.11 6,035,678 -0.48(-1.40%)
Feb 02, 2018 35.10 35.18 34.57 34.59 3,612,328 -0.86(-2.43%)
Feb 01, 2018 35.71 35.89 35.32 35.45 3,498,916 -0.41(-1.14%)
Jan 31, 2018 35.64 36.09 35.50 35.86 6,240,706 +0.39(+1.11%)
Jan 30, 2018 35.77 35.99 35.77 35.47 3,456,149 -0.53(-1.46%)
Jan 29, 2018 36.22 36.32 35.99 35.99 2,943,111 -0.40(-1.10%)
Jan 26, 2018 35.82 36.48 35.58 36.40 4,853,861 +0.58(+1.63%)
Jan 25, 2018 36.14 36.24 35.74 35.81 3,861,240 +0.04(+0.12%)
Jan 24, 2018 35.64 36.07 35.48 35.77 4,938,208 +0.19(+0.54%)
Jan 23, 2018 35.36 35.77 35.29 35.58 4,689,143 -0.12(-0.33%)
Jan 22, 2018 34.38 35.71 34.36 35.69 8,782,308 +1.49(+4.37%)
Jan 19, 2018 33.82 34.51 33.33 34.20 6,267,345 +0.40(+1.19%)
Jan 18, 2018 34.13 34.13 33.76 33.80 3,029,903 -0.36(-1.05%)
Jan 17, 2018 34.16 34.23 33.54 34.16 4,672,090 +0.11(+0.32%)
Jan 16, 2018 33.88 34.20 33.84 34.05 6,328,522 +0.23(+0.69%)
Jan 12, 2018 33.82 33.82 33.82 0 -0.05(-0.15%)
Jan 11, 2018 33.45 33.99 33.41 33.87 4,009,981 +0.54(+1.63%)
Jan 10, 2018 33.44 33.54 32.80 33.32 4,451,606 -0.26(-0.77%)
Jan 09, 2018 33.56 33.90 33.50 33.58 3,343,565 +0.11(+0.32%)
Jan 08, 2018 33.46 33.55 33.21 33.47 4,332,777 -0.08(-0.22%)
Jan 05, 2018 33.87 33.98 33.44 33.55 3,411,327 -0.23(-0.67%)
Jan 04, 2018 33.28 33.83 33.26 33.77 4,387,500 +0.56(+1.68%)
Jan 03, 2018 33.52 33.54 33.19 33.21 3,371,696 -0.26(-0.77%)
Jan 02, 2018 33.56 33.56 33.26 33.47 4,396,427 +0.01(+0.03%)
Dec 29, 2017 33.46 33.46 33.46 0 -0.16(-0.47%)
Dec 28, 2017 33.57 33.64 33.43 33.62 1,952,073 +0.03(+0.07%)
Dec 27, 2017 33.68 33.75 33.48 33.60 1,544,564 -0.02(-0.05%)
Dec 26, 2017 33.58 33.82 33.54 33.61 1,559,359 +0.06(+0.17%)
Dec 22, 2017 33.52 33.74 33.47 33.56 2,070,549 +0.08(+0.25%)
Dec 21, 2017 33.40 33.65 33.22 33.47 3,147,745 +0.18(+0.55%)
Dec 20, 2017 33.62 33.62 33.21 33.29 3,656,689 -0.22(-0.65%)
Dec 19, 2017 33.81 33.85 33.51 33.51 3,492,737 -0.08(-0.22%)
Dec 18, 2017 33.96 33.98 33.55 33.58 4,110,215 -0.28(-0.84%)
Dec 15, 2017 33.21 34.20 33.21 33.87 11,605,366 +0.83(+2.50%)
Dec 14, 2017 33.38 33.50 33.01 33.04 5,281,982 -0.40(-1.20%)
Dec 13, 2017 34.81 34.82 33.36 33.44 6,430,039 -1.44(-4.12%)
Dec 12, 2017 34.88 35.26 34.86 34.88 4,592,685 -0.11(-0.31%)
Dec 11, 2017 34.57 34.99 34.48 34.98 3,119,823 +0.33(+0.94%)
Dec 08, 2017 34.51 34.68 34.33 34.66 2,870,031 +0.17(+0.48%)
Dec 07, 2017 34.91 34.27 34.49 4,392,891 +0.08(+0.22%)
Dec 06, 2017 34.49 34.11 34.42 3,238,717 +0.32(+0.93%)
Dec 05, 2017 34.53 34.65 34.04 34.10 3,534,066 -0.30(-0.87%)
Dec 04, 2017 34.17 34.50 34.09 34.40 3,187,932 +0.31(+0.91%)
Dec 01, 2017 33.36 34.11 33.18 34.09 4,686,844 +0.79(+2.38%)
Nov 30, 2017 33.28 33.52 33.13 33.30 6,876,195 +0.09(+0.28%)
Nov 29, 2017 32.81 33.33 32.74 33.21 2,508,100 +0.57(+1.74%)
Nov 28, 2017 32.55 32.68 32.50 32.64 2,516,356 +0.02(+0.05%)
Nov 27, 2017 32.70 32.73 32.46 32.62 2,938,352 -0.06(-0.18%)
Nov 24, 2017 32.89 32.89 32.65 32.68 865,553 -0.08(-0.25%)
Nov 22, 2017 32.84 32.98 32.70 32.76 2,247,353 -0.08(-0.25%)
Nov 21, 2017 32.79 33.06 32.78 32.85 2,521,873 +0.12(+0.36%)
Nov 20, 2017 32.87 32.91 32.64 32.73 3,551,936 -0.18(-0.56%)
Nov 17, 2017 32.60 32.98 32.60 32.91 3,124,137 +0.19(+0.59%)
Nov 16, 2017 32.55 32.80 32.27 32.72 3,932,913 +0.19(+0.59%)
Nov 15, 2017 32.78 33.23 32.22 32.53 4,531,049 -0.43(-1.29%)
Nov 14, 2017 32.90 33.68 32.88 32.96 5,710,201 +0.04(+0.13%)
Nov 13, 2017 33.07 33.15 32.88 32.91 3,047,741 -0.16(-0.48%)
Nov 10, 2017 32.71 33.10 32.67 33.07 3,128,851 +0.27(+0.83%)
Nov 09, 2017 32.87 33.25 32.72 32.80 4,749,726 -0.17(-0.50%)
Nov 08, 2017 32.84 32.97 32.75 32.96 3,952,356 +0.22(+0.66%)
Nov 07, 2017 32.52 32.77 32.48 32.75 5,509,164 +0.22(+0.69%)
Nov 06, 2017 32.91 33.00 32.38 32.52 3,479,373 -0.42(-1.28%)
Nov 03, 2017 33.24 33.29 32.84 32.95 3,812,850 -0.31(-0.95%)
Nov 02, 2017 33.54 33.94 33.20 33.26 4,487,972 -0.38(-1.13%)
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.