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

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 22.90 23.23 22.56 23.20 15,006,742 +0.42(+1.83%)
Nov 29, 2006 21.76 22.90 21.69 22.78 20,320,364 +1.17(+5.41%)
Nov 28, 2006 21.69 21.83 21.26 21.61 13,683,481 -0.19(-0.88%)
Nov 27, 2006 22.14 22.21 21.71 21.80 15,831,624 -0.36(-1.61%)
Nov 24, 2006 22.44 22.47 22.12 22.16 4,466,346 -0.36(-1.58%)
Nov 22, 2006 22.37 22.58 22.19 22.52 11,244,088 +0.24(+1.07%)
Nov 21, 2006 22.29 22.41 22.14 22.28 11,948,536 +0.14(+0.63%)
Nov 20, 2006 22.62 22.80 22.14 22.14 11,881,359 -0.57(-2.50%)
Nov 17, 2006 23.19 23.35 22.64 22.71 10,553,559 -0.70(-2.99%)
Nov 16, 2006 23.73 23.79 23.37 23.41 4,348,636 -0.15(-0.65%)
Nov 15, 2006 23.69 23.85 23.36 23.56 8,021,419 -0.21(-0.89%)
Nov 14, 2006 23.20 23.86 23.20 23.77 7,618,509 +0.60(+2.60%)
Nov 13, 2006 23.30 23.42 22.93 23.17 6,255,306 -0.26(-1.13%)
Nov 10, 2006 23.54 23.71 23.20 23.44 6,209,008 -0.20(-0.84%)
Nov 09, 2006 23.96 24.10 23.38 23.64 14,120,130 +0.02(+0.08%)
Nov 08, 2006 22.38 23.72 22.35 23.62 18,825,076 +1.45(+6.56%)
Nov 07, 2006 22.64 22.80 22.06 22.16 11,314,139 -0.46(-2.02%)
Nov 06, 2006 22.62 22.80 22.41 22.62 10,080,447 -0.01(-0.03%)
Nov 03, 2006 23.52 23.60 22.54 22.62 13,365,602 -0.95(-4.01%)
Nov 02, 2006 24.12 24.12 23.30 23.57 10,578,372 -0.63(-2.59%)
Nov 01, 2006 25.36 25.51 24.18 24.20 9,204,275 -1.25(-4.91%)
Oct 31, 2006 25.94 26.11 24.85 25.45 9,502,485 -0.03(-0.10%)
Oct 30, 2006 25.74 25.82 25.36 25.47 4,750,183 -0.55(-2.11%)
Oct 27, 2006 26.31 26.38 25.88 26.02 4,926,295 -0.33(-1.25%)
Oct 26, 2006 25.85 26.44 25.73 26.35 8,363,203 +0.71(+2.76%)
Oct 25, 2006 25.18 25.91 25.05 25.64 8,337,634 +0.55(+2.19%)
Oct 24, 2006 24.62 25.16 24.52 25.10 7,393,377 +0.51(+2.07%)
Oct 23, 2006 24.78 24.82 24.55 24.59 3,343,405 -0.20(-0.80%)
Oct 20, 2006 25.18 25.22 24.71 24.79 3,496,519 -0.26(-1.06%)
Oct 19, 2006 24.48 25.15 24.48 25.05 5,996,736 +0.46(+1.85%)
Oct 18, 2006 24.86 25.00 24.53 24.59 3,847,231 -0.04(-0.16%)
Oct 17, 2006 24.99 25.09 24.52 24.63 4,160,722 -0.52(-2.08%)
Oct 16, 2006 24.30 25.19 24.30 25.16 6,272,705 +0.75(+3.06%)
Oct 13, 2006 24.40 24.59 23.96 24.41 7,214,390 +0.14(+0.57%)
Oct 12, 2006 24.46 24.61 24.16 24.27 6,553,213 +0.04(+0.16%)
Oct 11, 2006 24.40 24.89 24.15 24.23 7,848,181 -0.30(-1.24%)
Oct 10, 2006 25.36 25.51 24.52 24.53 7,765,118 -0.91(-3.58%)
Oct 09, 2006 24.51 25.51 24.49 25.45 6,372,562 +0.99(+4.05%)
Oct 06, 2006 24.62 24.62 24.39 24.45 7,200,470 -0.26(-1.07%)
Oct 05, 2006 24.59 25.12 24.57 24.72 6,596,636 +0.23(+0.94%)
Oct 04, 2006 24.29 24.50 23.64 24.49 8,344,745 +0.03(+0.11%)
Oct 03, 2006 25.00 25.16 24.43 24.46 6,005,662 -0.69(-2.73%)
Oct 02, 2006 25.04 25.37 24.57 25.15 4,174,793 +0.11(+0.45%)
Sep 29, 2006 25.02 25.21 24.90 25.04 4,007,305 +0.15(+0.58%)
Sep 28, 2006 24.82 25.08 24.68 24.89 5,489,127 -0.06(-0.24%)
Sep 27, 2006 25.54 25.61 24.89 24.95 5,923,507 -0.65(-2.56%)
Sep 26, 2006 24.75 25.67 24.59 25.60 5,309,233 +0.74(+2.98%)
Sep 25, 2006 25.37 25.38 24.18 24.86 9,216,378 -0.57(-2.23%)
Sep 22, 2006 25.89 25.97 25.35 25.43 5,467,038 -0.48(-1.84%)
Sep 21, 2006 25.71 26.08 25.55 25.91 5,321,488 +0.32(+1.27%)
Sep 20, 2006 25.45 25.65 25.21 25.59 8,481,671 +0.15(+0.60%)
Sep 19, 2006 25.41 25.55 25.20 25.43 4,863,203 -0.07(-0.29%)
Sep 18, 2006 25.30 25.58 24.92 25.51 4,165,412 +0.30(+1.21%)
Sep 15, 2006 25.53 25.69 25.12 25.20 8,320,537 -0.28(-1.12%)
Sep 14, 2006 25.28 25.60 24.95 25.49 7,520,770 +0.46(+1.85%)
Sep 13, 2006 24.12 25.31 24.08 25.02 11,727,942 +0.46(+1.86%)
Sep 12, 2006 25.19 25.21 24.12 24.57 14,178,683 -0.77(-3.03%)
Sep 11, 2006 25.78 25.92 25.13 25.33 8,692,733 -0.83(-3.18%)
Sep 08, 2006 26.53 26.87 25.98 26.17 6,583,624 -0.22(-0.85%)
Sep 07, 2006 26.95 26.95 26.31 26.39 5,718,951 -0.56(-2.06%)
Sep 06, 2006 27.79 27.85 26.85 26.95 6,412,656 -0.84(-3.02%)
Sep 05, 2006 27.67 27.99 27.60 27.79 2,903,579 +0.03(+0.12%)
Sep 01, 2006 27.38 28.05 27.36 27.75 4,119,569 +0.54(+1.99%)
Aug 31, 2006 27.23 27.40 27.09 27.21 4,019,560 -0.03(-0.10%)
Aug 30, 2006 27.42 27.56 27.24 27.24 3,052,003 -0.01(-0.05%)
Aug 29, 2006 27.56 27.59 27.07 27.25 5,050,209 -0.30(-1.10%)
Aug 28, 2006 27.44 27.91 27.36 27.55 3,802,749 -0.03(-0.12%)
Aug 25, 2006 27.58 27.74 27.23 27.59 4,234,707 +0.00(+0.00%)
Aug 24, 2006 27.76 27.76 27.26 27.59 2,366,316 +0.07(+0.24%)
Aug 23, 2006 27.34 27.75 27.30 27.52 3,044,438 +0.09(+0.34%)
Aug 22, 2006 27.54 27.69 27.24 27.43 3,388,643 +0.03(+0.12%)
Aug 21, 2006 27.23 27.77 27.16 27.40 4,904,357 +0.17(+0.61%)
Aug 18, 2006 26.27 27.24 26.23 27.23 6,960,510 +0.97(+3.70%)
Aug 17, 2006 26.71 26.93 26.25 26.26 5,281,545 -0.48(-1.78%)
Aug 16, 2006 27.10 27.14 26.60 26.74 5,347,814 -0.38(-1.39%)
Aug 15, 2006 26.90 27.20 26.71 27.11 5,110,577 +0.60(+2.27%)
Aug 14, 2006 27.10 27.30 26.38 26.51 5,319,219 -0.48(-1.76%)
Aug 11, 2006 26.85 27.15 26.85 26.99 3,916,223 +0.17(+0.64%)
Aug 10, 2006 27.50 27.53 26.62 26.81 6,416,439 -0.82(-2.97%)
Aug 09, 2006 27.54 27.89 27.28 27.63 4,169,951 +0.26(+0.94%)
Aug 08, 2006 27.50 27.75 27.22 27.38 4,052,392 -0.01(-0.02%)
Aug 07, 2006 26.46 27.47 26.26 27.38 8,323,563 +0.34(+1.27%)
Aug 04, 2006 28.19 28.21 26.82 27.04 8,217,653 -0.72(-2.60%)
Aug 03, 2006 27.94 27.96 27.40 27.76 7,780,551 -0.57(-2.01%)
Aug 02, 2006 29.08 29.09 27.91 28.33 9,786,019 -0.69(-2.37%)
Aug 01, 2006 29.41 29.78 28.86 29.02 11,805,558 -0.07(-0.23%)
Jul 31, 2006 28.89 29.08 28.45 29.08 7,639,994 +0.32(+1.10%)
Jul 28, 2006 28.09 28.99 27.94 28.76 5,960,121 +0.72(+2.57%)
Jul 27, 2006 28.10 28.59 28.03 28.04 7,539,834 +0.19(+0.66%)
Jul 26, 2006 27.63 27.95 27.19 27.86 6,185,859 +0.20(+0.72%)
Jul 25, 2006 26.42 27.73 26.34 27.66 6,218,540 +1.30(+4.94%)
Jul 24, 2006 26.09 26.38 25.86 26.36 7,237,992 +0.28(+1.06%)
Jul 21, 2006 26.62 26.65 25.89 26.08 6,570,310 -0.48(-1.79%)
Jul 20, 2006 27.66 27.77 26.56 26.56 6,067,241 -1.07(-3.88%)
Jul 19, 2006 27.38 27.85 27.13 27.63 5,257,186 +0.49(+1.80%)
Jul 18, 2006 27.25 27.56 26.77 27.14 4,840,055 +0.01(+0.05%)
Jul 17, 2006 27.61 27.73 27.04 27.13 3,706,674 -0.62(-2.24%)
Jul 14, 2006 27.52 27.78 27.05 27.75 4,557,126 +0.23(+0.84%)
Jul 13, 2006 28.24 28.24 27.51 27.52 4,688,604 -0.73(-2.57%)
Jul 12, 2006 28.98 28.98 28.11 28.24 3,601,824 -0.61(-2.11%)
Jul 11, 2006 28.59 28.92 27.89 28.85 6,085,245 +0.36(+1.25%)
Jul 10, 2006 28.92 29.27 28.22 28.49 6,454,869 +0.03(+0.09%)
Jul 07, 2006 29.41 29.41 28.35 28.47 6,487,549 +0.40(+1.41%)
Jul 06, 2006 28.42 28.70 27.79 28.07 4,905,265 +0.17(+0.62%)
Jul 05, 2006 27.76 28.04 27.24 27.90 5,715,319 -0.54(-1.91%)
Jul 03, 2006 27.56 28.88 27.43 28.44 4,966,843 +1.16(+4.24%)
Jun 30, 2006 27.46 27.73 27.26 27.28 6,324,903 +0.15(+0.56%)
Jun 29, 2006 26.77 27.40 26.41 27.13 8,736,761 +0.59(+2.22%)
Jun 28, 2006 26.13 26.60 25.70 26.54 4,778,476 +0.54(+2.06%)
Jun 27, 2006 26.37 26.75 25.87 26.01 4,815,090 -0.40(-1.53%)
Jun 26, 2006 25.71 26.44 25.47 26.41 5,822,439 +0.70(+2.72%)
Jun 23, 2006 25.45 26.05 25.41 25.71 4,546,837 +0.03(+0.13%)
Jun 22, 2006 25.63 25.96 25.55 25.68 4,419,897 -0.01(-0.05%)
Jun 21, 2006 25.84 26.31 25.61 25.69 6,471,512 -0.34(-1.32%)
Jun 20, 2006 25.41 26.11 25.38 26.03 5,468,853 +0.67(+2.66%)
Jun 19, 2006 25.84 26.20 25.02 25.36 6,374,075 -0.47(-1.82%)
Jun 16, 2006 26.31 26.37 25.62 25.83 6,629,619 -0.44(-1.66%)
Jun 15, 2006 25.78 26.37 25.38 26.27 8,331,884 +0.64(+2.50%)
Jun 14, 2006 25.59 26.04 25.18 25.62 8,016,728 +0.37(+1.47%)
Jun 13, 2006 26.44 26.44 24.75 25.25 16,062,658 -1.37(-5.16%)
Jun 12, 2006 27.76 27.86 26.44 26.63 7,341,632 -0.64(-2.35%)
Jun 09, 2006 27.23 27.65 26.95 27.27 9,977,110 +0.83(+3.12%)
Jun 08, 2006 27.40 27.40 25.32 26.44 16,590,692 -1.03(-3.75%)
Jun 07, 2006 27.65 28.07 27.26 27.48 6,885,315 -0.18(-0.65%)
Jun 06, 2006 27.59 27.79 26.60 27.65 6,757,164 +0.22(+0.82%)
Jun 05, 2006 27.96 28.15 27.34 27.43 5,417,866 -0.56(-1.98%)
Jun 02, 2006 28.88 28.91 27.67 27.98 6,378,917 -0.59(-2.06%)
Jun 01, 2006 27.91 28.65 27.57 28.57 7,900,531 +1.10(+3.99%)
May 31, 2006 27.43 27.74 27.23 27.48 7,538,624 +0.47(+1.74%)
May 30, 2006 28.49 28.49 26.90 27.01 7,873,902 -1.22(-4.33%)
May 26, 2006 27.76 28.48 27.55 28.23 7,031,318 +0.88(+3.21%)
May 25, 2006 27.10 27.59 26.92 27.35 7,491,267 +0.71(+2.68%)
May 24, 2006 26.53 27.14 26.44 26.64 8,862,793 +0.17(+0.62%)
May 23, 2006 27.10 27.50 26.42 26.47 10,925,755 +0.03(+0.13%)
May 22, 2006 26.57 26.57 25.69 26.44 12,947,563 -0.13(-0.50%)
May 19, 2006 26.44 26.60 25.65 26.57 14,537,413 +0.26(+1.01%)
May 18, 2006 27.43 28.32 26.14 26.31 15,959,018 -1.58(-5.67%)
May 17, 2006 29.10 29.11 27.76 27.89 10,088,768 -1.28(-4.40%)
May 16, 2006 28.44 29.44 27.85 29.17 13,180,110 +0.59(+2.06%)
May 15, 2006 28.16 28.82 27.27 28.58 16,161,759 -0.57(-1.95%)
May 12, 2006 30.07 30.39 28.44 29.15 17,989,450 -0.76(-2.54%)
May 11, 2006 30.07 30.87 29.55 29.91 17,866,444 +0.17(+0.56%)
May 10, 2006 30.37 30.37 29.28 29.74 14,202,286 -0.15(-0.49%)
May 09, 2006 29.08 30.24 28.78 29.89 25,796,630 +1.32(+4.63%)
May 08, 2006 27.18 28.75 27.15 28.57 14,809,297 +1.67(+6.19%)
May 05, 2006 26.95 27.41 26.72 26.90 12,657,372 +0.46(+1.75%)
May 04, 2006 27.96 28.20 26.24 26.44 24,565,208 -2.19(-7.66%)
May 03, 2006 27.69 28.82 27.03 28.63 26,219,814 +0.94(+3.39%)
May 02, 2006 25.94 27.79 25.36 27.69 29,209,330 +2.58(+10.26%)
May 01, 2006 24.36 25.55 24.36 25.12 11,914,796 +1.10(+4.57%)
Apr 28, 2006 23.99 24.24 23.80 24.02 5,467,189 +0.10(+0.41%)
Apr 27, 2006 24.42 24.42 23.85 23.92 7,666,320 -0.49(-2.00%)
Apr 26, 2006 24.29 24.82 24.06 24.41 6,468,637 +0.17(+0.71%)
Apr 25, 2006 25.78 25.78 24.18 24.24 10,441,446 -1.02(-4.03%)
Apr 24, 2006 25.27 25.58 25.12 25.25 7,880,257 +0.23(+0.92%)
Apr 21, 2006 24.90 25.25 24.85 25.02 5,656,161 +0.37(+1.50%)
Apr 20, 2006 25.14 25.16 24.36 24.65 5,496,995 -0.26(-1.06%)
Apr 19, 2006 24.38 25.18 24.38 24.92 7,236,480 +0.61(+2.50%)
Apr 18, 2006 24.20 24.52 24.00 24.31 7,267,344 +0.36(+1.49%)
Apr 17, 2006 24.59 24.66 23.83 23.95 4,997,708 -0.40(-1.66%)
Apr 13, 2006 24.71 24.79 24.26 24.36 3,996,109 -0.36(-1.44%)
Apr 12, 2006 24.41 24.79 24.22 24.71 9,024,834 +0.56(+2.30%)
Apr 11, 2006 24.09 24.32 23.99 24.16 6,393,744 +0.23(+0.97%)
Apr 10, 2006 24.14 24.34 23.86 23.93 4,037,262 +0.10(+0.42%)
Apr 07, 2006 24.55 24.65 23.81 23.83 4,949,746 -0.57(-2.36%)
Apr 06, 2006 24.67 24.85 24.20 24.40 6,786,819 -0.18(-0.73%)
Apr 05, 2006 23.90 24.63 23.85 24.58 10,142,328 +0.81(+3.42%)
Apr 04, 2006 23.42 23.86 23.31 23.77 7,418,946 +0.50(+2.13%)
Apr 03, 2006 22.97 23.54 22.87 23.27 10,006,159 +1.03(+4.64%)
Mar 31, 2006 22.34 22.41 21.68 22.24 7,739,397 -0.17(-0.74%)
Mar 30, 2006 22.72 22.80 22.16 22.41 5,477,175 -0.29(-1.28%)
Mar 29, 2006 22.93 22.94 22.01 22.70 8,804,391 -0.13(-0.55%)
Mar 28, 2006 23.25 23.25 22.63 22.82 4,180,996 -0.33(-1.43%)
Mar 27, 2006 23.07 23.30 22.97 23.15 3,171,378 -0.08(-0.34%)
Mar 24, 2006 23.13 23.28 22.64 23.23 4,224,268 +0.30(+1.30%)
Mar 23, 2006 23.30 23.30 22.73 22.93 5,480,049 -0.36(-1.56%)
Mar 22, 2006 23.02 23.30 22.92 23.30 4,059,200 +0.21(+0.92%)
Mar 21, 2006 23.27 23.32 22.87 23.09 5,352,958 -0.05(-0.20%)
Mar 20, 2006 23.40 23.46 23.04 23.13 6,593,913 -0.17(-0.74%)
Mar 17, 2006 23.07 23.39 23.00 23.30 9,132,105 +0.42(+1.82%)
Mar 16, 2006 22.60 23.11 22.51 22.89 5,983,724 +0.38(+1.70%)
Mar 15, 2006 22.80 23.00 22.23 22.51 8,871,417 -0.26(-1.16%)
Mar 14, 2006 22.17 22.78 21.96 22.77 7,964,379 +0.66(+2.99%)
Mar 13, 2006 21.32 22.32 21.30 22.11 8,418,579 +0.81(+3.82%)
Mar 10, 2006 21.28 21.37 21.06 21.30 3,438,572 +0.00(+0.00%)
Mar 09, 2006 20.87 21.39 20.85 21.30 4,625,210 +0.43(+2.06%)
Mar 08, 2006 20.95 21.18 20.69 20.87 5,477,175 -0.11(-0.50%)
Mar 07, 2006 21.21 21.22 20.66 20.97 6,220,809 -0.18(-0.84%)
Mar 06, 2006 21.37 21.55 20.93 21.15 5,138,719 -0.18(-0.84%)
Mar 03, 2006 21.12 21.41 20.89 21.33 5,003,458 +0.22(+1.03%)
Mar 02, 2006 20.36 21.27 20.32 21.11 6,124,734 +0.49(+2.37%)
Mar 01, 2006 20.97 21.22 20.59 20.62 5,221,026 -0.34(-1.64%)
Feb 28, 2006 21.08 21.08 20.65 20.97 5,775,990 -0.11(-0.53%)
Feb 27, 2006 20.67 21.20 20.67 21.08 7,940,928 +0.61(+3.00%)
Feb 24, 2006 20.49 20.59 20.28 20.46 4,256,797 -0.02(-0.10%)
Feb 23, 2006 20.56 20.67 20.43 20.48 4,218,216 -0.02(-0.10%)
Feb 22, 2006 20.68 20.71 20.50 20.50 5,829,701 -0.11(-0.55%)
Feb 21, 2006 20.03 20.70 19.95 20.61 9,962,282 +0.73(+3.69%)
Feb 17, 2006 20.20 20.36 19.84 19.88 5,116,024 -0.32(-1.60%)
Feb 16, 2006 20.27 20.27 20.01 20.20 5,474,603 -0.02(-0.10%)
Feb 15, 2006 20.42 20.42 19.83 20.22 6,657,912 -0.20(-0.97%)
Feb 14, 2006 20.32 20.61 20.29 20.42 6,376,042 +0.10(+0.49%)
Feb 13, 2006 20.41 20.44 20.16 20.32 4,108,978 +0.02(+0.10%)
Feb 10, 2006 20.82 20.82 20.30 20.30 6,442,462 -0.38(-1.85%)
Feb 09, 2006 20.65 20.82 20.42 20.69 9,312,756 +0.45(+2.22%)
Feb 08, 2006 19.96 20.28 19.60 20.24 7,269,463 +0.42(+2.10%)
Feb 07, 2006 19.70 19.96 19.50 19.82 6,409,177 +0.10(+0.50%)
Feb 06, 2006 20.03 20.09 19.69 19.72 5,539,964 -0.11(-0.53%)
Feb 03, 2006 20.06 20.26 19.83 19.83 7,139,346 -0.17(-0.83%)
Feb 02, 2006 20.01 20.42 19.89 19.99 9,024,985 +0.04(+0.20%)
Feb 01, 2006 20.23 20.23 19.75 19.95 19,039,466 -0.87(-4.16%)
Jan 31, 2006 19.70 21.30 19.70 20.82 23,831,106 +1.82(+9.60%)
Jan 30, 2006 19.27 19.30 18.95 19.00 5,990,230 -0.09(-0.45%)
Jan 27, 2006 18.84 19.15 18.82 19.08 5,198,785 +0.28(+1.51%)
Jan 26, 2006 18.64 18.86 18.61 18.80 4,201,724 +0.30(+1.64%)
Jan 25, 2006 18.80 18.90 18.37 18.49 7,197,142 -0.24(-1.27%)
Jan 24, 2006 18.67 18.88 18.59 18.73 4,013,811 +0.26(+1.43%)
Jan 23, 2006 18.35 18.61 18.34 18.47 4,835,667 +0.28(+1.53%)
Jan 20, 2006 18.64 18.67 18.18 18.19 6,285,868 -0.39(-2.10%)
Jan 19, 2006 18.51 18.64 18.41 18.58 6,535,057 +0.09(+0.46%)
Jan 18, 2006 17.45 18.57 17.45 18.49 9,924,155 +0.79(+4.48%)
Jan 17, 2006 17.81 17.96 17.55 17.70 4,997,406 -0.01(-0.04%)
Jan 13, 2006 17.90 18.14 17.64 17.71 4,919,184 -0.19(-1.07%)
Jan 12, 2006 17.81 18.01 17.56 17.90 5,673,258 +0.21(+1.20%)
Jan 11, 2006 17.42 17.71 17.39 17.69 5,245,385 +0.37(+2.14%)
Jan 10, 2006 17.48 17.63 17.26 17.32 4,561,665 -0.11(-0.64%)
Jan 09, 2006 17.26 17.78 17.26 17.43 9,063,113 +0.21(+1.23%)
Jan 06, 2006 17.00 17.22 16.84 17.22 5,182,596 +0.50(+2.96%)
Jan 05, 2006 17.18 17.18 16.69 16.72 7,792,503 -0.41(-2.39%)
Jan 04, 2006 16.27 17.18 16.26 17.13 15,009,768 +1.02(+6.32%)
Jan 03, 2006 16.36 16.36 15.90 16.11 6,461,375 -0.19(-1.14%)
Dec 30, 2005 16.52 16.57 16.25 16.30 3,076,967 -0.34(-2.03%)
Dec 29, 2005 16.72 16.83 16.58 16.64 1,929,062 -0.02(-0.12%)
Dec 28, 2005 16.58 16.74 16.58 16.66 1,941,317 +0.17(+1.04%)
Dec 27, 2005 16.66 16.82 16.46 16.48 2,783,901 -0.17(-1.03%)
Dec 23, 2005 16.42 16.89 16.41 16.66 2,788,440 +0.31(+1.90%)
Dec 22, 2005 16.52 16.58 16.21 16.35 3,057,298 -0.18(-1.08%)
Dec 21, 2005 16.05 16.58 16.05 16.52 3,148,683 +0.49(+3.05%)
Dec 20, 2005 16.20 16.38 15.97 16.03 3,627,544 -0.20(-1.22%)
Dec 19, 2005 16.56 16.69 16.22 16.23 3,788,829 -0.33(-1.99%)
Dec 16, 2005 16.45 16.59 16.39 16.56 4,288,721 +0.18(+1.09%)
Dec 15, 2005 16.23 16.40 16.13 16.38 2,357,389 +0.17(+1.02%)
Dec 14, 2005 16.36 16.47 16.21 16.22 2,491,894 -0.10(-0.61%)
Dec 13, 2005 16.33 16.52 16.17 16.32 3,091,341 -0.04(-0.24%)
Dec 12, 2005 16.49 16.50 16.23 16.36 2,957,290 -0.03(-0.20%)
Dec 09, 2005 16.35 16.48 16.30 16.39 4,246,811 +0.11(+0.65%)
Dec 08, 2005 15.98 16.36 15.95 16.29 4,766,221 +0.34(+2.11%)
Dec 07, 2005 15.86 15.97 15.72 15.95 4,394,177 +0.32(+2.03%)
Dec 06, 2005 15.59 15.76 15.55 15.63 4,140,599 +0.16(+1.03%)
Dec 05, 2005 15.76 15.78 15.45 15.47 4,254,830 -0.32(-2.05%)
Dec 02, 2005 15.88 15.91 15.80 15.80 2,779,362 -0.17(-1.04%)
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.