Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.23 21.23 20.97 21.19 6,081,874 +0.27(+1.30%)
Jun 28, 2012 20.62 20.94 20.54 20.92 7,044,320 +0.19(+0.94%)
Jun 27, 2012 20.53 20.86 20.53 20.73 5,523,274 +0.17(+0.84%)
Jun 26, 2012 20.66 20.82 20.50 20.56 6,667,012 -0.11(-0.56%)
Jun 25, 2012 20.85 20.85 20.53 20.67 6,958,369 -0.35(-1.67%)
Jun 22, 2012 21.13 21.20 20.89 21.02 7,786,406 -0.07(-0.34%)
Jun 21, 2012 21.47 21.53 21.05 21.09 8,283,735 -0.36(-1.67%)
Jun 20, 2012 21.70 21.80 21.06 21.45 17,146,642 -0.19(-0.90%)
Jun 19, 2012 22.56 22.56 21.59 21.65 15,921,318 -0.82(-3.64%)
Jun 18, 2012 22.43 22.59 22.37 22.47 5,197,465 -0.11(-0.51%)
Jun 15, 2012 22.50 22.72 22.20 22.58 8,253,631 +0.14(+0.61%)
Jun 14, 2012 22.49 22.62 22.31 22.44 7,289,564 +0.00(+0.00%)
Jun 13, 2012 22.88 22.90 22.37 22.44 6,776,564 -0.48(-2.10%)
Jun 12, 2012 22.85 23.09 22.74 22.93 6,946,142 +0.17(+0.76%)
Jun 11, 2012 23.02 23.08 22.74 22.75 4,651,565 -0.11(-0.50%)
Jun 08, 2012 23.05 23.07 22.77 22.87 5,824,450 -0.20(-0.87%)
Jun 07, 2012 23.38 23.48 23.04 23.07 9,112,040 -0.03(-0.12%)
Jun 06, 2012 22.62 23.11 22.53 23.10 5,653,276 +0.62(+2.75%)
Jun 05, 2012 22.01 22.54 22.01 22.48 4,952,921 +0.31(+1.39%)
Jun 04, 2012 22.20 22.26 21.95 22.17 5,406,169 -0.03(-0.13%)
Jun 01, 2012 22.51 22.59 22.16 22.20 6,400,766 -0.69(-3.01%)
May 31, 2012 23.08 23.27 22.79 22.89 10,085,015 -0.19(-0.84%)
May 30, 2012 23.19 23.39 22.93 23.08 4,342,204 -0.25(-1.08%)
May 29, 2012 23.27 23.50 23.20 23.33 4,212,694 +0.18(+0.78%)
May 25, 2012 23.15 23.28 23.05 23.15 2,562,848 +0.11(+0.47%)
May 24, 2012 22.99 23.15 22.90 23.05 4,884,805 +0.13(+0.56%)
May 23, 2012 22.89 23.05 22.67 22.92 5,249,807 -0.17(-0.75%)
May 22, 2012 23.13 23.33 22.99 23.09 4,022,966 -0.01(-0.03%)
May 21, 2012 22.99 23.24 22.84 23.10 5,043,716 +0.25(+1.10%)
May 18, 2012 23.17 23.27 22.77 22.85 7,429,124 -0.28(-1.21%)
May 17, 2012 23.20 23.29 23.03 23.13 5,545,124 -0.06(-0.28%)
May 16, 2012 23.41 23.53 23.10 23.19 5,703,376 -0.12(-0.52%)
May 15, 2012 23.52 23.87 23.25 23.31 8,413,376 -0.29(-1.23%)
May 14, 2012 23.29 23.77 23.17 23.60 6,580,822 +0.14(+0.61%)
May 11, 2012 23.66 23.74 23.43 23.46 7,263,001 -0.46(-1.94%)
May 10, 2012 23.56 24.27 23.40 23.93 12,291,513 +0.60(+2.57%)
May 09, 2012 23.31 23.57 23.12 23.33 7,411,831 -0.23(-0.97%)
May 08, 2012 23.19 23.63 23.17 23.55 12,418,768 +0.28(+1.20%)
May 07, 2012 22.85 23.34 22.85 23.28 5,866,817 +0.24(+1.05%)
May 04, 2012 23.14 23.32 22.87 23.03 4,764,178 -0.22(-0.95%)
May 03, 2012 23.54 23.63 23.19 23.25 5,622,195 -0.28(-1.18%)
May 02, 2012 23.63 23.65 23.44 23.53 7,478,697 -0.05(-0.21%)
May 01, 2012 22.38 23.78 22.13 23.58 18,539,878 +1.56(+7.10%)
Apr 30, 2012 22.20 22.20 21.92 22.02 5,454,423 -0.18(-0.80%)
Apr 27, 2012 22.26 22.31 22.06 22.20 3,499,633 +0.04(+0.16%)
Apr 26, 2012 21.95 22.18 21.80 22.16 5,219,114 +0.10(+0.45%)
Apr 25, 2012 22.27 22.27 21.98 22.06 4,292,781 -0.04(-0.16%)
Apr 24, 2012 21.77 22.22 21.69 22.10 5,298,535 +0.37(+1.71%)
Apr 23, 2012 21.73 21.76 21.53 21.73 6,494,106 -0.21(-0.94%)
Apr 20, 2012 21.96 22.06 21.80 21.93 6,842,735 +0.03(+0.11%)
Apr 19, 2012 22.06 22.13 21.79 21.91 4,412,523 -0.18(-0.82%)
Apr 18, 2012 22.15 22.15 21.88 22.09 5,252,322 -0.19(-0.87%)
Apr 17, 2012 22.14 22.38 21.97 22.28 5,141,549 +0.29(+1.33%)
Apr 16, 2012 22.10 22.21 21.96 21.99 5,623,572 +0.03(+0.13%)
Apr 13, 2012 22.14 22.24 21.95 21.96 5,058,825 -0.25(-1.13%)
Apr 12, 2012 22.11 22.22 21.95 22.21 3,697,925 +0.08(+0.36%)
Apr 11, 2012 22.28 22.37 22.01 22.13 4,255,776 +0.12(+0.55%)
Apr 10, 2012 22.01 22.23 21.93 22.01 6,204,441 -0.01(-0.06%)
Apr 09, 2012 22.08 22.08 21.85 22.03 5,638,152 -0.34(-1.53%)
Apr 05, 2012 22.37 22.53 22.27 22.37 4,093,968 -0.08(-0.35%)
Apr 04, 2012 22.59 22.75 22.45 22.45 6,373,954 -0.39(-1.72%)
Apr 03, 2012 22.96 22.98 22.61 22.84 5,489,197 -0.25(-1.08%)
Apr 02, 2012 22.62 23.20 22.56 23.09 7,001,390 +0.48(+2.12%)
Mar 30, 2012 22.49 22.69 22.33 22.61 5,652,920 +0.29(+1.28%)
Mar 29, 2012 22.21 22.40 22.05 22.33 5,347,777 -0.01(-0.03%)
Mar 28, 2012 22.71 22.78 22.17 22.33 6,715,890 -0.43(-1.88%)
Mar 27, 2012 22.83 22.98 22.75 22.76 4,390,742 -0.12(-0.53%)
Mar 26, 2012 22.92 23.11 22.83 22.88 4,750,771 +0.13(+0.56%)
Mar 23, 2012 22.18 22.82 22.13 22.75 4,186,444 +0.09(+0.38%)
Mar 22, 2012 22.64 22.84 22.49 22.67 3,830,564 -0.14(-0.60%)
Mar 21, 2012 22.72 22.88 22.64 22.80 4,344,614 +0.04(+0.19%)
Mar 20, 2012 22.49 22.81 22.49 22.76 4,863,720 +0.13(+0.57%)
Mar 19, 2012 22.68 22.76 22.56 22.63 4,812,083 -0.08(-0.35%)
Mar 16, 2012 22.67 22.81 22.58 22.71 6,981,648 -0.01(-0.06%)
Mar 15, 2012 22.69 22.73 22.43 22.73 4,533,440 +0.12(+0.54%)
Mar 14, 2012 22.95 22.99 22.53 22.60 5,976,965 -0.36(-1.59%)
Mar 13, 2012 22.46 23.01 22.46 22.97 6,323,666 +0.59(+2.65%)
Mar 12, 2012 22.29 22.45 22.23 22.38 4,611,085 +0.14(+0.64%)
Mar 09, 2012 22.21 22.43 22.10 22.23 3,752,329 +0.01(+0.06%)
Mar 08, 2012 22.35 22.45 21.87 22.22 5,844,070 +0.04(+0.19%)
Mar 07, 2012 21.73 22.27 21.72 22.18 6,883,238 +0.47(+2.17%)
Mar 06, 2012 22.27 22.33 21.70 21.70 9,159,534 -0.90(-3.98%)
Mar 05, 2012 22.47 22.73 22.47 22.60 4,160,790 +0.01(+0.03%)
Mar 02, 2012 22.55 22.72 22.44 22.60 4,986,857 +0.09(+0.38%)
Mar 01, 2012 22.43 22.72 22.33 22.51 8,656,648 +0.23(+1.03%)
Feb 29, 2012 22.58 22.70 22.26 22.28 7,381,340 -0.27(-1.20%)
Feb 28, 2012 22.57 22.62 22.40 22.55 6,234,636 -0.09(-0.41%)
Feb 27, 2012 22.70 22.73 22.49 22.65 5,532,092 -0.18(-0.78%)
Feb 24, 2012 22.72 22.89 22.65 22.83 6,395,324 +0.16(+0.69%)
Feb 23, 2012 22.54 22.74 22.50 22.67 5,801,278 +0.14(+0.60%)
Feb 22, 2012 22.29 22.59 22.29 22.53 6,373,363 +0.13(+0.57%)
Feb 21, 2012 22.36 22.53 22.25 22.40 6,472,044 +0.01(+0.06%)
Feb 17, 2012 22.48 22.50 22.20 22.39 4,780,457 +0.09(+0.38%)
Feb 16, 2012 22.27 22.46 22.18 22.30 6,922,462 +0.14(+0.61%)
Feb 15, 2012 22.29 22.53 22.11 22.17 6,058,441 -0.08(-0.35%)
Feb 14, 2012 21.95 22.30 21.84 22.25 9,272,626 +0.28(+1.28%)
Feb 13, 2012 21.82 22.06 21.70 21.96 6,696,372 +0.26(+1.18%)
Feb 10, 2012 21.50 21.82 21.45 21.71 6,729,247 -0.13(-0.59%)
Feb 09, 2012 21.67 22.08 21.56 21.84 11,670,808 +0.23(+1.09%)
Feb 08, 2012 21.23 21.69 21.21 21.60 10,561,355 +0.44(+2.08%)
Feb 07, 2012 21.01 21.23 20.95 21.16 9,317,702 +0.14(+0.68%)
Feb 06, 2012 20.83 21.03 20.80 21.02 6,475,055 +0.04(+0.17%)
Feb 03, 2012 20.91 21.01 20.76 20.98 7,552,205 +0.27(+1.30%)
Feb 02, 2012 20.86 20.91 20.45 20.71 8,848,773 -0.01(-0.07%)
Feb 01, 2012 20.78 20.96 20.52 20.73 13,922,591 +0.40(+1.96%)
Jan 31, 2012 20.48 20.68 19.96 20.33 19,944,678 -0.77(-3.63%)
Jan 30, 2012 20.98 21.28 20.82 21.10 6,290,139 -0.08(-0.37%)
Jan 27, 2012 21.16 21.30 20.98 21.18 4,455,022 -0.01(-0.07%)
Jan 26, 2012 21.47 21.55 21.06 21.19 4,795,133 -0.17(-0.80%)
Jan 25, 2012 21.06 21.43 20.95 21.36 4,505,408 +0.18(+0.87%)
Jan 24, 2012 21.11 21.25 21.06 21.18 3,994,393 -0.05(-0.23%)
Jan 23, 2012 21.32 21.38 21.09 21.23 5,484,792 -0.11(-0.50%)
Jan 20, 2012 20.88 21.41 20.74 21.33 9,252,192 +0.44(+2.11%)
Jan 19, 2012 20.77 20.94 20.74 20.89 4,866,818 +0.14(+0.68%)
Jan 18, 2012 20.42 20.78 20.21 20.75 5,154,937 +0.31(+1.53%)
Jan 17, 2012 20.95 20.99 20.42 20.44 8,442,406 -0.28(-1.34%)
Jan 13, 2012 20.55 20.76 20.40 20.71 5,602,709 +0.02(+0.10%)
Jan 12, 2012 20.54 20.75 20.37 20.69 5,186,480 +0.15(+0.73%)
Jan 11, 2012 20.36 20.72 20.31 20.54 5,961,289 +0.11(+0.52%)
Jan 10, 2012 20.67 20.69 20.32 20.44 9,457,613 -0.09(-0.45%)
Jan 09, 2012 20.67 20.74 20.49 20.53 4,389,796 -0.11(-0.55%)
Jan 06, 2012 20.71 20.81 20.54 20.64 3,328,867 -0.12(-0.58%)
Jan 05, 2012 20.69 20.91 20.52 20.76 4,681,040 -0.09(-0.44%)
Jan 04, 2012 20.62 20.90 20.50 20.86 5,959,137 +0.55(+2.69%)
Dec 30, 2011 20.37 20.43 20.28 20.31 2,681,953 -0.10(-0.49%)
Dec 29, 2011 20.17 20.47 20.14 20.41 3,159,079 +0.26(+1.30%)
Dec 28, 2011 20.66 20.67 20.10 20.15 4,518,961 -0.48(-2.31%)
Dec 27, 2011 20.59 20.72 20.41 20.62 2,479,259 -0.01(-0.07%)
Dec 23, 2011 20.45 20.75 20.41 20.64 3,409,975 +0.28(+1.36%)
Dec 21, 2011 20.08 20.37 20.00 20.36 4,401,910 +0.23(+1.13%)
Dec 20, 2011 19.67 20.20 19.60 20.13 6,212,567 +0.77(+3.96%)
Dec 19, 2011 19.71 19.80 19.31 19.37 5,878,134 -0.31(-1.55%)
Dec 16, 2011 20.09 20.09 19.64 19.67 8,383,852 -0.18(-0.93%)
Dec 15, 2011 19.73 19.93 19.54 19.86 7,154,716 +0.38(+1.93%)
Dec 14, 2011 19.63 19.71 19.46 19.48 5,984,302 -0.29(-1.47%)
Dec 13, 2011 20.18 20.43 19.68 19.77 10,560,129 -0.36(-1.76%)
Dec 12, 2011 20.46 20.52 19.98 20.13 5,331,989 -0.55(-2.68%)
Dec 09, 2011 20.48 20.74 20.42 20.68 4,189,117 +0.27(+1.32%)
Dec 08, 2011 20.82 20.86 20.36 20.41 7,168,558 -0.58(-2.74%)
Dec 07, 2011 20.86 21.08 20.69 20.98 7,659,172 -0.04(-0.17%)
Dec 06, 2011 21.24 21.31 21.01 21.02 6,347,568 -0.26(-1.20%)
Dec 05, 2011 21.39 21.55 21.06 21.28 5,906,442 -0.02(-0.10%)
Dec 02, 2011 21.65 21.66 21.21 21.30 5,157,126 -0.16(-0.76%)
Dec 01, 2011 21.42 21.69 21.36 21.46 6,294,539 +0.07(+0.33%)
Nov 30, 2011 21.28 21.49 21.16 21.39 12,956,993 +0.75(+3.65%)
Nov 29, 2011 20.59 20.74 20.45 20.64 5,693,877 +0.11(+0.55%)
Nov 28, 2011 20.44 20.59 20.30 20.52 6,739,738 +0.71(+3.58%)
Nov 25, 2011 19.69 20.04 19.65 19.81 2,185,702 +0.08(+0.40%)
Nov 23, 2011 19.88 19.95 19.64 19.73 6,000,080 -0.44(-2.18%)
Nov 22, 2011 20.10 20.52 20.06 20.18 6,517,912 +0.09(+0.42%)
Nov 21, 2011 20.20 20.22 19.83 20.09 7,009,347 -0.43(-2.11%)
Nov 18, 2011 20.56 20.71 20.45 20.52 4,837,057 +0.13(+0.66%)
Nov 17, 2011 20.49 20.63 20.20 20.39 7,929,081 -0.16(-0.79%)
Nov 16, 2011 20.80 20.95 20.51 20.55 6,481,825 -0.50(-2.36%)
Nov 15, 2011 20.92 21.15 20.71 21.05 4,838,159 +0.02(+0.12%)
Nov 14, 2011 20.82 21.08 20.76 21.02 5,490,231 +0.06(+0.30%)
Nov 11, 2011 20.68 21.00 20.68 20.96 5,134,677 +0.57(+2.80%)
Nov 10, 2011 20.51 20.61 20.16 20.39 5,156,700 +0.25(+1.26%)
Nov 09, 2011 20.46 20.60 20.03 20.13 7,221,833 -0.94(-4.46%)
Nov 08, 2011 20.83 21.10 20.61 21.07 6,365,080 +0.32(+1.57%)
Nov 07, 2011 20.35 20.76 20.23 20.75 5,452,938 +0.24(+1.17%)
Nov 04, 2011 20.53 20.60 20.23 20.51 5,273,441 -0.23(-1.09%)
Nov 03, 2011 20.32 20.80 20.13 20.73 6,979,771 +0.59(+2.91%)
Nov 02, 2011 19.98 20.26 19.82 20.15 7,225,755 +0.56(+2.88%)
Nov 01, 2011 19.45 20.08 19.24 19.58 11,443,719 -0.85(-4.15%)
Oct 31, 2011 20.97 21.10 20.43 20.43 8,452,361 -0.99(-4.61%)
Oct 28, 2011 21.19 21.47 21.00 21.42 6,096,698 +0.10(+0.46%)
Oct 27, 2011 20.79 21.50 20.71 21.32 9,770,306 +0.92(+4.50%)
Oct 26, 2011 20.11 20.49 19.80 20.40 5,938,639 +0.53(+2.66%)
Oct 25, 2011 20.30 20.33 19.84 19.87 5,515,960 -0.56(-2.73%)
Oct 24, 2011 20.35 20.54 20.12 20.43 5,596,121 +0.25(+1.22%)
Oct 21, 2011 19.80 20.18 19.73 20.18 7,203,710 +0.58(+2.95%)
Oct 20, 2011 19.45 19.65 19.18 19.60 4,017,691 +0.25(+1.28%)
Oct 19, 2011 19.60 19.72 19.29 19.36 5,750,413 -0.35(-1.76%)
Oct 18, 2011 19.06 19.83 18.99 19.70 6,377,047 +0.63(+3.29%)
Oct 17, 2011 19.39 19.48 18.96 19.08 5,605,556 -0.52(-2.63%)
Oct 14, 2011 19.32 19.61 19.28 19.59 4,900,723 +0.45(+2.36%)
Oct 13, 2011 19.02 19.18 18.80 19.14 6,375,173 +0.02(+0.11%)
Oct 12, 2011 18.76 19.39 18.70 19.12 8,775,708 +0.51(+2.73%)
Oct 11, 2011 18.27 18.72 18.27 18.61 5,952,974 +0.25(+1.35%)
Oct 10, 2011 18.32 18.55 18.14 18.36 5,054,851 +0.40(+2.20%)
Oct 07, 2011 18.41 18.50 17.89 17.97 6,874,819 -0.32(-1.78%)
Oct 06, 2011 17.73 18.31 17.71 18.29 7,347,320 +0.52(+2.94%)
Oct 05, 2011 17.42 17.80 17.16 17.77 8,632,626 +0.40(+2.28%)
Oct 04, 2011 16.86 17.42 16.72 17.37 12,285,093 +0.32(+1.86%)
Oct 03, 2011 17.42 17.75 17.04 17.06 8,718,765 -0.46(-2.62%)
Sep 30, 2011 17.95 18.12 17.52 17.52 10,363,745 -0.68(-3.73%)
Sep 29, 2011 18.04 18.21 17.85 18.19 8,103,222 +0.47(+2.63%)
Sep 28, 2011 18.15 18.26 17.72 17.73 7,703,570 -0.47(-2.56%)
Sep 27, 2011 18.51 18.65 18.09 18.19 10,879,834 +0.17(+0.94%)
Sep 26, 2011 18.02 18.03 17.24 18.02 11,510,757 +0.24(+1.35%)
Sep 23, 2011 17.78 18.07 17.66 17.78 9,828,940 -0.16(-0.87%)
Sep 22, 2011 18.58 18.63 17.72 17.94 18,860,268 -1.25(-6.51%)
Sep 21, 2011 19.87 19.92 19.18 19.19 8,701,003 -0.60(-3.03%)
Sep 20, 2011 19.80 20.01 19.68 19.79 7,251,207 +0.16(+0.79%)
Sep 19, 2011 19.75 19.77 19.39 19.63 6,882,207 -0.57(-2.83%)
Sep 16, 2011 20.16 20.36 19.99 20.20 10,248,459 +0.30(+1.53%)
Sep 15, 2011 19.53 19.90 19.34 19.90 8,611,377 +0.55(+2.85%)
Sep 14, 2011 19.17 19.57 18.92 19.35 6,490,673 +0.22(+1.14%)
Sep 13, 2011 19.08 19.22 18.92 19.13 5,439,683 +0.06(+0.30%)
Sep 12, 2011 18.81 19.11 18.71 19.08 8,155,080 -0.06(-0.33%)
Sep 09, 2011 19.27 19.28 18.91 19.14 9,834,953 -0.31(-1.60%)
Sep 08, 2011 19.59 19.77 19.41 19.45 7,060,270 -0.26(-1.33%)
Sep 07, 2011 19.43 19.84 19.34 19.71 9,339,095 +0.58(+3.03%)
Sep 06, 2011 18.83 19.20 18.78 19.13 7,731,774 -0.23(-1.20%)
Sep 02, 2011 19.57 19.80 19.32 19.36 6,800,875 -0.59(-2.94%)
Sep 01, 2011 20.12 20.28 19.92 19.95 6,708,071 -0.16(-0.77%)
Aug 31, 2011 20.42 20.44 19.96 20.11 11,630,638 -0.18(-0.87%)
Aug 30, 2011 20.18 20.37 20.02 20.28 7,775,138 -0.01(-0.03%)
Aug 29, 2011 19.87 20.37 19.84 20.29 7,963,113 +0.66(+3.38%)
Aug 26, 2011 19.36 19.88 19.06 19.63 8,044,539 +0.11(+0.54%)
Aug 25, 2011 20.12 20.12 19.46 19.52 6,980,835 -0.55(-2.74%)
Aug 24, 2011 19.85 20.08 19.72 20.07 6,172,874 +0.13(+0.64%)
Aug 23, 2011 19.42 19.94 19.29 19.94 9,607,248 +0.69(+3.59%)
Aug 22, 2011 19.85 19.99 19.17 19.25 11,304,588 -0.18(-0.91%)
Aug 19, 2011 19.13 19.86 19.12 19.43 10,683,309 +0.01(+0.04%)
Aug 18, 2011 19.49 19.62 19.08 19.42 11,280,966 -0.58(-2.89%)
Aug 17, 2011 19.94 20.27 19.85 20.00 7,324,481 +0.20(+1.03%)
Aug 16, 2011 19.72 19.96 19.54 19.80 7,977,359 -0.06(-0.32%)
Aug 15, 2011 19.26 19.97 19.21 19.86 9,285,905 +0.71(+3.70%)
Aug 12, 2011 19.39 19.51 19.13 19.15 10,161,006 -0.18(-0.91%)
Aug 11, 2011 18.65 19.61 18.59 19.33 13,408,981 +0.95(+5.20%)
Aug 10, 2011 19.07 19.16 18.32 18.37 16,038,531 -1.08(-5.56%)
Aug 09, 2011 19.42 19.47 18.25 19.45 15,414,721 +1.00(+5.40%)
Aug 08, 2011 19.42 19.56 18.45 18.45 19,906,808 -1.65(-8.21%)
Aug 05, 2011 19.88 20.29 19.41 20.10 19,080,024 +0.41(+2.10%)
Aug 04, 2011 20.53 20.64 19.69 19.69 17,327,280 -1.12(-5.36%)
Aug 03, 2011 20.07 20.89 20.07 20.81 17,708,960 +0.73(+3.64%)
Aug 02, 2011 20.57 20.74 20.07 20.08 20,543,366 -1.32(-6.17%)
Aug 01, 2011 21.33 21.73 21.13 21.40 8,795,127 +0.07(+0.33%)
Jul 29, 2011 21.42 21.87 21.32 21.33 9,920,379 -0.30(-1.40%)
Jul 28, 2011 21.80 22.01 21.49 21.63 8,222,522 -0.14(-0.64%)
Jul 27, 2011 22.09 22.18 21.64 21.77 7,797,894 -0.41(-1.87%)
Jul 26, 2011 22.39 22.50 22.12 22.18 6,144,079 -0.16(-0.72%)
Jul 25, 2011 22.35 22.51 22.23 22.34 5,430,616 -0.20(-0.90%)
Jul 22, 2011 22.56 22.58 22.46 22.55 5,766,780 -0.11(-0.46%)
Jul 21, 2011 22.29 22.75 22.10 22.65 10,036,839 +0.68(+3.10%)
Jul 20, 2011 21.67 22.15 21.56 21.97 10,701,159 +0.52(+2.42%)
Jul 19, 2011 20.86 21.50 20.78 21.45 7,074,556 +0.65(+3.14%)
Jul 18, 2011 21.12 21.20 20.73 20.80 8,099,721 -0.47(-2.21%)
Jul 15, 2011 21.02 21.30 21.02 21.27 6,892,169 +0.29(+1.37%)
Jul 14, 2011 21.46 21.61 20.93 20.98 10,037,304 -0.39(-1.81%)
Jul 13, 2011 21.71 21.85 21.35 21.37 9,436,891 -0.25(-1.14%)
Jul 12, 2011 21.33 21.76 21.33 21.61 8,420,282 +0.20(+0.92%)
Jul 11, 2011 21.60 21.65 21.33 21.42 6,992,345 -0.37(-1.71%)
Jul 08, 2011 21.38 21.80 21.28 21.79 15,423,163 +0.41(+1.94%)
Jul 07, 2011 21.85 21.85 21.33 21.38 10,800,741 -0.21(-0.98%)
Jul 06, 2011 21.70 21.76 21.38 21.59 6,425,285 -0.18(-0.84%)
Jul 05, 2011 21.68 21.78 21.41 21.77 8,407,735 +0.13(+0.58%)
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.