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

Archer-Daniels-Midland (NY: ADM )

61.23 -0.36 (-0.58%)
Streaming Delayed Price Updated: 12:26 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, 2016 35.13 35.53 34.98 35.03 4,810,471 -0.02(-0.05%)
Oct 28, 2016 34.71 35.34 34.65 35.04 3,269,641 +0.41(+1.18%)
Oct 27, 2016 34.87 34.91 34.37 34.63 2,682,660 -0.16(-0.46%)
Oct 26, 2016 34.10 34.93 34.01 34.79 3,552,914 +0.60(+1.76%)
Oct 25, 2016 34.26 34.43 34.07 34.19 2,337,929 +0.02(+0.05%)
Oct 24, 2016 34.25 34.55 34.06 34.18 1,647,311 +0.15(+0.45%)
Oct 21, 2016 33.70 34.11 33.45 34.02 2,141,635 +0.11(+0.33%)
Oct 20, 2016 33.86 34.18 33.75 33.91 2,543,461 -0.03(-0.09%)
Oct 19, 2016 33.73 33.98 33.36 33.94 2,236,017 +0.19(+0.57%)
Oct 18, 2016 33.96 34.07 33.74 33.75 2,666,496 +0.10(+0.31%)
Oct 17, 2016 33.87 34.00 33.59 33.64 2,555,844 -0.23(-0.66%)
Oct 14, 2016 34.10 34.45 33.87 33.87 2,226,602 -0.10(-0.28%)
Oct 13, 2016 33.73 34.19 33.47 33.97 2,681,265 -0.11(-0.33%)
Oct 12, 2016 34.02 34.29 33.85 34.08 2,268,572 +0.04(+0.12%)
Oct 11, 2016 34.71 34.79 33.82 34.04 2,881,527 -0.75(-2.15%)
Oct 10, 2016 34.50 34.83 34.45 34.79 2,345,791 +0.50(+1.45%)
Oct 07, 2016 34.73 34.78 34.16 34.29 2,217,198 -0.41(-1.18%)
Oct 06, 2016 34.63 34.94 34.59 34.70 3,027,436 -0.09(-0.25%)
Oct 05, 2016 34.40 34.94 34.30 34.79 3,271,002 +0.39(+1.12%)
Oct 04, 2016 34.41 34.98 34.33 34.40 4,158,989 -0.09(-0.26%)
Oct 03, 2016 33.75 34.55 33.73 34.49 3,762,231 +0.59(+1.73%)
Sep 30, 2016 33.52 34.08 33.44 33.90 3,538,173 +0.51(+1.54%)
Sep 29, 2016 33.61 33.89 33.26 33.39 2,668,719 -0.26(-0.76%)
Sep 28, 2016 33.68 33.85 33.30 33.64 3,294,909 -0.03(-0.10%)
Sep 27, 2016 33.48 33.68 33.25 33.68 2,940,225 -0.01(-0.02%)
Sep 26, 2016 33.99 34.01 33.66 33.68 1,915,803 -0.46(-1.34%)
Sep 23, 2016 34.38 34.51 34.14 34.14 2,333,669 -0.41(-1.19%)
Sep 22, 2016 34.63 34.83 34.38 34.55 3,849,640 +0.14(+0.40%)
Sep 21, 2016 34.02 34.57 34.02 34.42 3,821,380 +0.53(+1.57%)
Sep 20, 2016 34.08 34.08 33.72 33.89 2,961,873 -0.02(-0.07%)
Sep 19, 2016 33.97 34.17 33.86 33.91 1,998,619 +0.12(+0.36%)
Sep 16, 2016 33.76 33.82 33.55 33.79 3,862,902 -0.20(-0.59%)
Sep 15, 2016 33.72 34.06 33.56 33.99 2,816,702 +0.24(+0.71%)
Sep 14, 2016 33.81 34.17 33.58 33.75 3,336,230 -0.02(-0.05%)
Sep 13, 2016 34.30 34.36 33.68 33.77 3,350,486 -0.77(-2.23%)
Sep 12, 2016 33.69 34.63 33.40 34.54 3,257,837 +0.76(+2.24%)
Sep 09, 2016 34.42 34.52 33.78 33.78 3,841,497 -0.98(-2.82%)
Sep 08, 2016 35.27 35.28 34.71 34.76 3,510,103 -0.63(-1.77%)
Sep 07, 2016 35.18 35.41 35.10 35.39 2,547,762 +0.06(+0.18%)
Sep 06, 2016 35.25 35.37 34.96 35.32 2,078,999 +0.10(+0.27%)
Sep 02, 2016 34.87 35.23 35.23 35.23 2,501,696 +0.55(+1.58%)
Sep 01, 2016 35.12 35.18 34.50 34.68 2,829,725 -0.50(-1.42%)
Aug 31, 2016 34.76 35.22 34.59 35.18 3,994,883 +0.44(+1.27%)
Aug 30, 2016 34.44 34.88 34.46 34.74 2,863,042 +0.30(+0.86%)
Aug 29, 2016 34.26 34.58 33.99 34.44 2,158,639 +0.36(+1.06%)
Aug 26, 2016 34.44 34.57 33.92 34.08 2,459,428 -0.14(-0.40%)
Aug 25, 2016 34.75 34.75 34.17 34.22 3,572,791 -0.61(-1.75%)
Aug 24, 2016 35.40 35.40 34.72 34.83 2,362,227 -0.64(-1.81%)
Aug 23, 2016 35.37 35.72 35.29 35.47 2,529,156 +0.26(+0.73%)
Aug 22, 2016 34.92 35.24 34.80 35.21 2,428,491 +0.26(+0.74%)
Aug 19, 2016 34.89 35.08 34.71 34.96 2,637,522 -0.07(-0.21%)
Aug 18, 2016 35.12 35.31 34.98 35.03 2,554,320 -0.05(-0.14%)
Aug 17, 2016 34.95 35.13 34.70 35.08 2,715,580 +0.13(+0.37%)
Aug 16, 2016 35.01 35.18 34.90 34.95 2,019,536 -0.24(-0.69%)
Aug 15, 2016 35.02 35.48 34.96 35.19 2,298,136 +0.00(+0.00%)
Aug 12, 2016 35.01 35.29 34.77 35.19 2,726,895 +0.11(+0.32%)
Aug 11, 2016 35.45 35.48 34.92 35.08 2,860,825 -0.30(-0.86%)
Aug 10, 2016 35.52 35.79 35.26 35.38 2,181,667 -0.06(-0.16%)
Aug 09, 2016 35.64 35.72 35.32 35.44 2,601,428 -0.11(-0.31%)
Aug 08, 2016 35.59 35.97 35.48 35.55 2,798,410 +0.06(+0.16%)
Aug 05, 2016 34.99 35.61 34.90 35.49 3,556,225 +0.57(+1.62%)
Aug 04, 2016 35.43 35.52 34.67 34.92 3,561,559 -0.15(-0.43%)
Aug 03, 2016 34.69 35.08 34.26 35.08 3,985,214 +0.38(+1.10%)
Aug 02, 2016 34.37 35.62 34.24 34.69 5,909,072 -0.63(-1.79%)
Aug 01, 2016 35.60 35.72 34.89 35.32 5,697,749 -0.67(-1.86%)
Jul 29, 2016 35.72 36.24 35.72 35.99 6,054,332 +0.11(+0.31%)
Jul 28, 2016 35.15 35.93 34.97 35.88 5,363,523 +0.83(+2.37%)
Jul 27, 2016 35.03 35.27 34.78 35.05 2,984,593 +0.02(+0.07%)
Jul 26, 2016 34.84 35.23 34.84 35.03 2,678,985 +0.22(+0.62%)
Jul 25, 2016 34.82 34.96 34.73 34.81 2,149,632 -0.10(-0.27%)
Jul 22, 2016 34.65 34.97 34.54 34.91 2,379,570 +0.26(+0.76%)
Jul 21, 2016 34.61 35.02 34.49 34.65 2,963,806 +0.00(+0.00%)
Jul 20, 2016 34.60 34.78 34.33 34.65 3,388,206 -0.07(-0.21%)
Jul 19, 2016 35.13 35.20 34.60 34.72 3,446,498 -0.61(-1.74%)
Jul 18, 2016 35.13 35.38 35.07 35.33 2,989,742 +0.24(+0.68%)
Jul 15, 2016 34.77 35.13 34.65 35.09 3,630,393 +0.38(+1.08%)
Jul 14, 2016 34.61 34.81 34.45 34.72 3,557,087 +0.30(+0.88%)
Jul 13, 2016 34.53 34.66 34.21 34.41 3,378,533 -0.15(-0.44%)
Jul 12, 2016 34.52 34.79 34.14 34.57 3,381,364 +0.10(+0.30%)
Jul 11, 2016 34.77 34.92 34.45 34.46 2,953,957 -0.26(-0.74%)
Jul 08, 2016 33.94 34.74 33.63 34.72 4,193,375 +1.09(+3.23%)
Jul 07, 2016 33.73 34.21 33.46 33.63 3,256,804 +0.00(+0.00%)
Jul 06, 2016 33.27 33.72 32.90 33.63 6,844,044 +0.14(+0.41%)
Jul 05, 2016 33.80 33.84 33.19 33.50 6,066,744 -0.53(-1.55%)
Jul 01, 2016 34.33 34.02 34.02 34.02 3,754,846 -0.22(-0.65%)
Jun 30, 2016 33.30 34.25 33.25 34.25 5,183,923 +1.05(+3.15%)
Jun 29, 2016 32.75 33.32 32.74 33.20 4,910,938 +0.81(+2.51%)
Jun 28, 2016 31.73 32.39 31.62 32.39 5,311,869 +1.13(+3.63%)
Jun 27, 2016 32.01 32.09 31.15 31.25 6,342,178 -1.09(-3.36%)
Jun 24, 2016 32.90 33.25 32.26 32.34 6,870,657 -1.76(-5.17%)
Jun 23, 2016 33.88 34.14 33.88 34.10 2,449,276 +0.57(+1.69%)
Jun 22, 2016 33.56 33.81 33.50 33.54 3,625,112 +0.05(+0.14%)
Jun 21, 2016 34.01 34.05 33.38 33.49 5,098,833 -0.41(-1.20%)
Jun 20, 2016 34.20 34.30 33.89 33.89 3,755,399 +0.11(+0.33%)
Jun 17, 2016 33.43 34.10 33.43 33.78 5,054,233 +0.21(+0.62%)
Jun 16, 2016 33.44 33.64 33.18 33.58 3,278,989 -0.08(-0.24%)
Jun 15, 2016 33.40 33.95 33.36 33.66 3,958,138 +0.30(+0.89%)
Jun 14, 2016 33.30 33.66 33.02 33.36 3,391,968 -0.03(-0.10%)
Jun 13, 2016 34.12 34.30 33.36 33.39 5,540,302 -0.97(-2.81%)
Jun 10, 2016 34.69 34.78 34.13 34.36 4,167,309 -0.64(-1.83%)
Jun 09, 2016 34.84 35.09 34.51 35.00 4,886,784 +0.01(+0.02%)
Jun 08, 2016 35.02 35.21 34.83 34.99 4,001,087 +0.13(+0.37%)
Jun 07, 2016 34.96 35.04 34.73 34.86 3,142,011 -0.01(-0.02%)
Jun 06, 2016 35.00 35.24 34.79 34.87 3,750,981 +0.06(+0.16%)
Jun 03, 2016 34.68 35.03 34.63 34.81 5,658,944 +0.10(+0.30%)
Jun 02, 2016 34.15 34.92 34.02 34.71 5,962,583 +0.51(+1.49%)
Jun 01, 2016 34.15 34.29 33.84 34.20 8,098,875 +0.05(+0.14%)
May 31, 2016 34.60 34.77 34.07 34.15 5,877,150 -0.37(-1.06%)
May 27, 2016 34.57 34.52 34.52 34.52 4,015,848 +0.13(+0.37%)
May 26, 2016 34.31 34.77 34.06 34.39 4,455,017 +0.47(+1.39%)
May 25, 2016 33.77 34.12 33.64 33.92 5,023,003 +0.34(+1.02%)
May 24, 2016 32.92 33.65 32.74 33.58 8,488,338 +1.29(+3.98%)
May 23, 2016 31.72 32.54 31.64 32.29 6,218,063 +0.49(+1.53%)
May 20, 2016 30.81 32.04 30.77 31.80 7,958,486 +1.17(+3.80%)
May 19, 2016 29.78 30.64 29.54 30.64 5,289,289 +0.69(+2.29%)
May 18, 2016 29.70 30.20 29.61 29.95 3,781,642 +0.02(+0.05%)
May 17, 2016 29.89 30.25 29.83 29.93 3,392,078 -0.13(-0.43%)
May 16, 2016 29.77 30.26 29.69 30.06 2,687,345 +0.26(+0.86%)
May 13, 2016 30.42 30.44 29.66 29.81 4,064,691 -0.72(-2.36%)
May 12, 2016 30.30 30.73 30.13 30.53 4,151,598 +0.46(+1.53%)
May 11, 2016 30.31 30.48 30.02 30.07 3,687,732 -0.35(-1.15%)
May 10, 2016 30.06 30.44 30.06 30.42 3,616,966 +0.53(+1.78%)
May 09, 2016 30.28 30.41 29.59 29.89 5,260,208 -0.37(-1.23%)
May 06, 2016 30.14 30.38 30.00 30.26 3,192,348 +0.10(+0.32%)
May 05, 2016 30.79 31.07 30.06 30.16 4,967,054 -0.51(-1.65%)
May 04, 2016 30.90 31.18 30.54 30.67 5,451,778 -0.30(-0.97%)
May 03, 2016 31.64 32.20 30.92 30.97 6,527,938 -0.92(-2.88%)
May 02, 2016 31.36 32.12 31.33 31.89 7,530,955 +0.25(+0.80%)
Apr 29, 2016 31.58 31.77 31.28 31.64 6,128,227 -0.10(-0.32%)
Apr 28, 2016 31.57 32.17 31.55 31.74 5,721,140 +0.13(+0.40%)
Apr 27, 2016 31.48 31.76 31.22 31.61 3,901,659 +0.14(+0.45%)
Apr 26, 2016 31.29 31.68 31.04 31.47 5,097,696 +0.37(+1.20%)
Apr 25, 2016 31.18 31.26 30.82 31.10 3,816,320 -0.29(-0.91%)
Apr 22, 2016 30.73 31.39 30.61 31.38 5,295,324 +1.01(+3.31%)
Apr 21, 2016 30.89 31.02 30.26 30.38 4,672,622 -0.41(-1.34%)
Apr 20, 2016 30.30 30.89 30.16 30.79 5,333,884 +0.51(+1.67%)
Apr 19, 2016 30.08 30.56 29.97 30.28 3,967,274 +0.41(+1.38%)
Apr 18, 2016 29.39 29.95 29.21 29.87 4,448,818 +0.32(+1.10%)
Apr 15, 2016 29.02 29.57 28.93 29.55 3,903,840 +0.56(+1.94%)
Apr 14, 2016 29.32 29.39 28.79 28.98 3,547,366 -0.44(-1.48%)
Apr 13, 2016 29.36 29.55 29.29 29.42 3,479,947 +0.25(+0.84%)
Apr 12, 2016 28.55 29.23 28.54 29.17 2,780,419 +0.66(+2.31%)
Apr 11, 2016 28.61 29.03 28.49 28.52 3,163,257 -0.07(-0.25%)
Apr 08, 2016 28.61 28.94 28.47 28.59 2,927,664 +0.29(+1.04%)
Apr 07, 2016 28.00 28.69 27.96 28.29 4,169,620 +0.14(+0.51%)
Apr 06, 2016 27.79 28.16 27.56 28.15 4,092,382 +0.34(+1.22%)
Apr 05, 2016 28.17 28.17 27.37 27.81 6,995,353 -0.74(-2.58%)
Apr 04, 2016 28.78 28.94 28.48 28.55 3,346,159 -0.34(-1.18%)
Apr 01, 2016 28.56 28.92 28.02 28.89 3,998,336 +0.13(+0.44%)
Mar 31, 2016 29.06 29.11 28.50 28.76 4,760,762 -0.25(-0.85%)
Mar 30, 2016 29.34 29.47 28.72 29.01 3,626,540 -0.20(-0.68%)
Mar 29, 2016 28.86 29.29 28.69 29.20 3,354,793 +0.41(+1.43%)
Mar 28, 2016 28.99 29.08 28.71 28.79 3,330,072 -0.09(-0.33%)
Mar 24, 2016 28.75 28.89 28.89 28.89 4,375,606 -0.10(-0.36%)
Mar 23, 2016 29.69 29.77 28.95 28.99 5,142,048 -0.80(-2.69%)
Mar 22, 2016 30.02 30.06 29.74 29.79 2,859,752 -0.44(-1.47%)
Mar 21, 2016 29.98 30.32 29.88 30.23 4,168,650 +0.08(+0.26%)
Mar 18, 2016 30.36 30.86 30.03 30.16 8,030,224 -0.10(-0.34%)
Mar 17, 2016 29.71 30.70 29.71 30.26 5,535,667 +0.59(+1.98%)
Mar 16, 2016 28.82 29.77 28.82 29.67 4,569,859 +0.71(+2.46%)
Mar 15, 2016 28.75 29.05 28.63 28.96 3,683,301 -0.12(-0.41%)
Mar 14, 2016 28.83 29.22 28.67 29.08 4,019,419 +0.09(+0.30%)
Mar 11, 2016 28.65 29.01 28.59 28.99 3,325,897 +0.66(+2.32%)
Mar 10, 2016 28.60 28.79 28.01 28.33 4,093,275 -0.23(-0.80%)
Mar 09, 2016 28.74 28.86 28.36 28.56 3,807,400 +0.02(+0.08%)
Mar 08, 2016 29.33 29.52 28.19 28.54 5,386,818 -0.88(-2.99%)
Mar 07, 2016 29.44 29.54 29.19 29.42 4,544,540 -0.40(-1.35%)
Mar 04, 2016 29.23 29.89 29.23 29.82 6,651,754 +0.65(+2.23%)
Mar 03, 2016 28.65 29.20 28.31 29.17 5,119,112 +0.79(+2.79%)
Mar 02, 2016 27.95 28.44 27.87 28.38 4,282,712 +0.28(+0.99%)
Mar 01, 2016 27.83 28.21 27.37 28.10 5,571,214 +0.41(+1.49%)
Feb 29, 2016 27.56 28.05 27.37 27.69 6,427,522 +0.13(+0.49%)
Feb 26, 2016 27.50 27.80 27.33 27.56 4,801,493 +0.13(+0.49%)
Feb 25, 2016 26.96 27.52 26.73 27.42 4,520,110 +0.61(+2.28%)
Feb 24, 2016 26.57 26.86 26.20 26.81 4,758,998 +0.05(+0.18%)
Feb 23, 2016 26.75 27.26 26.43 26.76 4,348,351 +0.00(+0.00%)
Feb 22, 2016 26.05 26.85 25.98 26.76 5,459,484 +0.90(+3.49%)
Feb 19, 2016 26.66 26.76 25.59 25.86 6,946,561 -0.99(-3.69%)
Feb 18, 2016 26.46 26.92 26.33 26.85 4,712,159 +0.40(+1.50%)
Feb 17, 2016 26.73 27.03 26.38 26.46 4,244,832 -0.17(-0.65%)
Feb 16, 2016 26.11 26.79 26.02 26.63 5,136,527 +0.93(+3.61%)
Feb 12, 2016 25.10 25.70 25.70 25.70 5,607,275 +0.65(+2.59%)
Feb 11, 2016 25.56 26.00 24.95 25.05 8,751,272 -0.99(-3.80%)
Feb 10, 2016 26.38 26.74 26.02 26.04 5,479,492 -0.31(-1.19%)
Feb 09, 2016 26.25 26.44 25.56 26.36 8,114,523 +0.22(+0.84%)
Feb 08, 2016 27.00 27.26 25.94 26.14 6,447,951 -0.60(-2.26%)
Feb 05, 2016 26.91 27.09 26.63 26.74 6,900,806 -0.14(-0.53%)
Feb 04, 2016 26.25 27.23 26.17 26.88 8,424,075 +0.64(+2.42%)
Feb 03, 2016 25.56 26.53 25.49 26.25 10,195,602 +0.85(+3.34%)
Feb 02, 2016 26.31 26.37 25.34 25.40 14,110,255 -2.43(-8.74%)
Feb 01, 2016 27.29 27.98 26.93 27.83 8,108,540 +0.09(+0.31%)
Jan 29, 2016 27.36 27.90 27.28 27.75 10,966,842 +0.51(+1.87%)
Jan 28, 2016 26.81 27.43 26.68 27.24 6,817,339 +0.75(+2.85%)
Jan 27, 2016 26.30 27.05 26.23 26.48 6,399,952 +0.09(+0.33%)
Jan 26, 2016 25.81 26.41 25.50 26.40 5,593,966 +0.94(+3.70%)
Jan 25, 2016 25.82 25.90 25.40 25.46 7,367,445 -0.63(-2.41%)
Jan 22, 2016 25.53 26.19 25.50 26.08 6,726,119 +1.03(+4.10%)
Jan 21, 2016 24.54 25.49 24.49 25.06 7,752,754 +0.49(+2.01%)
Jan 20, 2016 23.74 24.89 23.44 24.56 11,787,623 +0.61(+2.56%)
Jan 19, 2016 25.07 25.16 23.78 23.95 11,156,226 -0.79(-3.17%)
Jan 15, 2016 25.59 24.73 24.73 24.73 11,164,886 -1.45(-5.55%)
Jan 14, 2016 26.23 26.43 25.71 26.19 7,101,969 -0.09(-0.33%)
Jan 13, 2016 26.95 27.12 26.23 26.27 5,692,281 -0.63(-2.33%)
Jan 12, 2016 27.13 27.21 26.51 26.90 4,389,849 +0.09(+0.32%)
Jan 11, 2016 27.11 27.26 26.64 26.81 7,194,511 -0.18(-0.67%)
Jan 08, 2016 27.28 27.55 26.93 26.99 5,262,573 -0.10(-0.38%)
Jan 07, 2016 27.40 27.54 26.95 27.10 6,141,310 -0.66(-2.38%)
Jan 06, 2016 28.04 28.12 27.67 27.76 7,736,445 -0.69(-2.43%)
Jan 05, 2016 28.12 28.47 27.79 28.45 4,921,714 +0.31(+1.12%)
Jan 04, 2016 28.34 28.38 27.79 28.13 5,147,913 -0.66(-2.29%)
Dec 31, 2015 28.76 28.79 28.79 28.79 3,399,138 -0.16(-0.54%)
Dec 30, 2015 29.04 29.18 28.86 28.95 3,032,677 -0.16(-0.57%)
Dec 29, 2015 28.72 29.16 28.70 29.11 3,432,895 +0.46(+1.62%)
Dec 28, 2015 28.78 28.83 28.33 28.65 2,976,927 -0.12(-0.41%)
Dec 24, 2015 28.79 28.77 28.77 28.77 1,593,764 -0.02(-0.08%)
Dec 23, 2015 28.77 29.18 28.52 28.79 6,273,753 +0.21(+0.74%)
Dec 22, 2015 27.84 28.72 27.80 28.58 7,218,519 +0.86(+3.12%)
Dec 21, 2015 27.65 28.05 27.51 27.72 5,844,895 +0.24(+0.89%)
Dec 18, 2015 26.78 27.57 26.64 27.47 15,764,038 +0.56(+2.07%)
Dec 17, 2015 27.73 27.83 26.90 26.92 6,207,284 -0.87(-3.14%)
Dec 16, 2015 27.41 27.83 27.11 27.79 6,741,730 +0.42(+1.55%)
Dec 15, 2015 27.03 27.55 27.00 27.36 6,140,617 +0.53(+1.99%)
Dec 14, 2015 26.84 27.09 26.56 26.83 5,748,535 -0.03(-0.12%)
Dec 11, 2015 27.54 27.20 26.77 26.86 6,133,767 -0.68(-2.48%)
Dec 10, 2015 27.79 28.01 27.51 27.54 6,883,758 -0.25(-0.90%)
Dec 09, 2015 27.48 28.27 27.47 27.79 6,434,597 +0.11(+0.40%)
Dec 08, 2015 27.60 27.95 27.38 27.68 6,016,890 -0.11(-0.40%)
Dec 07, 2015 28.23 28.27 27.64 27.79 5,470,890 -0.44(-1.56%)
Dec 04, 2015 28.00 28.37 27.94 28.23 6,289,567 +0.28(+1.01%)
Dec 03, 2015 28.63 28.84 27.81 27.95 11,509,933 -0.71(-2.49%)
Dec 02, 2015 28.73 28.94 28.61 28.67 7,972,594 -0.14(-0.49%)
Dec 01, 2015 28.89 29.06 28.60 28.81 8,934,053 +0.16(+0.58%)
Nov 30, 2015 28.67 28.74 28.34 28.64 8,291,323 +0.02(+0.08%)
Nov 27, 2015 28.60 28.70 28.46 28.62 2,980,613 -0.01(-0.03%)
Nov 25, 2015 28.27 28.63 28.63 28.63 6,728,972 +0.34(+1.19%)
Nov 24, 2015 28.63 28.72 28.03 28.29 9,879,434 -0.53(-1.85%)
Nov 23, 2015 28.11 29.07 28.06 28.82 8,709,726 +0.70(+2.48%)
Nov 20, 2015 28.67 28.90 27.94 28.12 11,540,034 -0.47(-1.65%)
Nov 19, 2015 29.36 29.46 28.48 28.60 7,573,478 -0.77(-2.62%)
Nov 18, 2015 29.37 29.58 29.05 29.36 10,162,900 +0.16(+0.56%)
Nov 17, 2015 30.09 30.14 29.15 29.20 6,073,757 -0.82(-2.72%)
Nov 16, 2015 29.51 30.16 29.47 30.02 5,893,977 +0.60(+2.03%)
Nov 13, 2015 29.93 29.93 29.36 29.42 8,414,635 -0.58(-1.95%)
Nov 12, 2015 31.34 31.40 29.99 30.00 10,668,750 -1.56(-4.94%)
Nov 11, 2015 31.82 31.82 31.37 31.56 4,686,307 -0.09(-0.30%)
Nov 10, 2015 32.18 32.44 31.60 31.66 5,671,435 -0.69(-2.14%)
Nov 09, 2015 32.64 32.75 32.14 32.35 6,468,098 -0.48(-1.45%)
Nov 06, 2015 33.34 33.54 32.70 32.82 7,337,607 -0.73(-2.18%)
Nov 05, 2015 33.46 33.67 33.06 33.56 6,938,202 +0.04(+0.12%)
Nov 04, 2015 33.55 33.63 32.99 33.52 8,993,553 -0.10(-0.30%)
Nov 03, 2015 33.76 33.99 32.52 33.62 14,654,387 -2.44(-6.76%)
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.