Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.27 35.61 35.11 35.27 4,616,044 +0.10(+0.29%)
Oct 29, 2015 36.03 36.10 35.12 35.17 5,563,798 -0.98(-2.71%)
Oct 28, 2015 35.67 36.33 35.64 36.15 2,700,392 +0.43(+1.21%)
Oct 27, 2015 35.70 35.85 35.33 35.72 3,244,592 -0.12(-0.32%)
Oct 26, 2015 36.16 36.22 35.77 35.84 2,320,867 -0.39(-1.07%)
Oct 23, 2015 36.25 36.29 35.92 36.22 3,223,287 +0.15(+0.41%)
Oct 22, 2015 35.16 36.22 35.12 36.08 4,037,374 +1.09(+3.11%)
Oct 21, 2015 35.33 35.40 34.96 34.99 3,531,239 -0.32(-0.90%)
Oct 20, 2015 35.39 35.52 35.16 35.30 3,527,051 -0.21(-0.59%)
Oct 19, 2015 35.40 35.57 35.23 35.51 3,581,901 +0.01(+0.02%)
Oct 16, 2015 35.27 35.52 34.96 35.50 4,189,353 +0.31(+0.88%)
Oct 15, 2015 34.90 35.20 34.72 35.20 3,310,682 +0.46(+1.33%)
Oct 14, 2015 34.65 35.08 34.50 34.73 2,620,190 +0.03(+0.09%)
Oct 13, 2015 34.89 35.15 34.65 34.70 3,404,999 -0.40(-1.14%)
Oct 12, 2015 35.02 35.16 34.88 35.10 2,605,801 +0.02(+0.04%)
Oct 09, 2015 34.82 35.17 34.79 35.09 3,964,855 +0.22(+0.64%)
Oct 08, 2015 34.21 34.92 34.15 34.86 4,082,285 +0.63(+1.85%)
Oct 07, 2015 33.92 34.62 33.77 34.23 5,046,245 +0.52(+1.54%)
Oct 06, 2015 33.64 33.83 33.44 33.71 4,174,501 +0.00(+0.00%)
Oct 05, 2015 32.99 33.77 32.99 33.71 4,704,574 +0.94(+2.88%)
Oct 02, 2015 31.72 32.79 31.61 32.77 3,895,502 +0.74(+2.32%)
Oct 01, 2015 32.21 32.41 31.72 32.03 4,922,023 +0.01(+0.02%)
Sep 30, 2015 32.05 32.27 31.84 32.02 6,113,228 +0.33(+1.05%)
Sep 29, 2015 31.83 31.87 31.41 31.69 6,026,423 -0.05(-0.17%)
Sep 28, 2015 32.55 32.69 31.67 31.74 5,531,645 -1.09(-3.32%)
Sep 25, 2015 32.83 33.25 32.65 32.83 4,445,010 +0.37(+1.14%)
Sep 24, 2015 32.34 32.65 31.91 32.46 6,116,670 -0.03(-0.10%)
Sep 23, 2015 32.76 32.87 32.39 32.49 3,527,952 -0.30(-0.92%)
Sep 22, 2015 33.06 33.09 32.57 32.79 3,592,435 -0.72(-2.14%)
Sep 21, 2015 33.60 33.81 33.40 33.51 4,090,482 +0.12(+0.35%)
Sep 18, 2015 33.57 33.98 33.33 33.40 8,019,166 -0.79(-2.31%)
Sep 17, 2015 34.13 34.69 34.01 34.18 4,813,228 +0.05(+0.14%)
Sep 16, 2015 33.73 34.16 33.53 34.14 3,871,971 +0.56(+1.66%)
Sep 15, 2015 33.38 33.71 33.11 33.58 4,933,635 +0.42(+1.26%)
Sep 14, 2015 33.14 33.26 33.02 33.16 4,149,836 +0.08(+0.26%)
Sep 11, 2015 33.20 33.26 32.87 33.08 4,415,309 -0.19(-0.56%)
Sep 10, 2015 33.08 33.59 32.99 33.26 3,755,223 +0.05(+0.16%)
Sep 09, 2015 34.11 34.25 33.16 33.21 4,052,543 -0.55(-1.62%)
Sep 08, 2015 33.77 33.79 33.35 33.76 3,963,831 +0.62(+1.86%)
Sep 04, 2015 33.49 33.14 33.14 33.14 3,959,808 -0.66(-1.94%)
Sep 03, 2015 33.89 34.31 33.71 33.80 4,764,501 +0.10(+0.30%)
Sep 02, 2015 33.94 33.97 33.36 33.70 4,195,153 +0.22(+0.65%)
Sep 01, 2015 33.98 34.13 33.30 33.48 6,358,379 -1.27(-3.67%)
Aug 31, 2015 34.34 34.81 34.18 34.76 5,274,059 +0.26(+0.76%)
Aug 28, 2015 34.52 34.77 34.28 34.49 5,510,061 -0.14(-0.40%)
Aug 27, 2015 34.20 34.89 34.06 34.63 6,133,637 +0.65(+1.91%)
Aug 26, 2015 33.91 34.07 33.31 33.98 5,765,624 +0.76(+2.28%)
Aug 25, 2015 34.29 34.42 33.20 33.23 7,579,101 -0.42(-1.24%)
Aug 24, 2015 33.09 34.41 32.85 33.64 9,268,358 -1.21(-3.48%)
Aug 21, 2015 35.41 35.72 34.83 34.86 6,456,099 -0.83(-2.34%)
Aug 20, 2015 35.71 36.11 35.62 35.69 4,335,929 -0.40(-1.11%)
Aug 19, 2015 36.62 36.69 35.99 36.09 4,685,898 -0.74(-2.01%)
Aug 18, 2015 36.55 37.21 36.53 36.83 4,783,786 +0.13(+0.36%)
Aug 17, 2015 35.91 36.76 35.72 36.70 5,474,943 +0.46(+1.26%)
Aug 14, 2015 36.27 36.42 36.13 36.25 4,077,042 -0.24(-0.65%)
Aug 13, 2015 36.00 36.69 35.97 36.48 5,540,031 +0.48(+1.32%)
Aug 12, 2015 35.09 36.05 34.86 36.01 6,718,785 +0.63(+1.78%)
Aug 11, 2015 35.48 35.52 35.01 35.38 5,322,264 -0.35(-0.99%)
Aug 10, 2015 35.86 35.99 35.56 35.73 5,367,169 +0.08(+0.24%)
Aug 07, 2015 36.68 36.75 35.56 35.65 5,204,415 -1.17(-3.19%)
Aug 06, 2015 37.17 37.22 36.44 36.82 4,274,265 -0.21(-0.56%)
Aug 05, 2015 37.41 37.43 36.62 37.03 5,971,990 -0.15(-0.39%)
Aug 04, 2015 36.50 38.01 36.31 37.18 6,665,714 +0.55(+1.49%)
Aug 03, 2015 36.42 36.98 36.40 36.63 5,574,330 +0.22(+0.59%)
Jul 31, 2015 36.95 37.03 36.37 36.42 5,155,390 -0.31(-0.84%)
Jul 30, 2015 36.64 36.78 36.34 36.72 4,767,038 -0.24(-0.64%)
Jul 29, 2015 36.81 37.06 36.73 36.96 5,540,037 -0.17(-0.46%)
Jul 28, 2015 36.41 37.16 36.25 37.13 5,136,136 +0.84(+2.31%)
Jul 27, 2015 36.04 36.32 35.95 36.29 3,572,101 +0.05(+0.15%)
Jul 24, 2015 36.78 36.85 36.13 36.24 3,293,031 -0.64(-1.73%)
Jul 23, 2015 36.63 37.15 36.63 36.88 3,409,796 +0.26(+0.71%)
Jul 22, 2015 36.43 36.79 36.42 36.61 3,513,828 +0.15(+0.40%)
Jul 21, 2015 36.85 36.95 36.35 36.47 3,573,910 -0.42(-1.14%)
Jul 20, 2015 36.89 37.06 36.68 36.89 5,323,368 +0.02(+0.04%)
Jul 17, 2015 36.63 36.90 36.33 36.88 5,526,750 +0.13(+0.36%)
Jul 16, 2015 36.75 36.87 36.57 36.75 3,468,093 +0.30(+0.82%)
Jul 15, 2015 36.68 36.74 36.26 36.45 3,188,802 -0.25(-0.69%)
Jul 14, 2015 36.48 36.75 36.42 36.70 3,345,742 +0.22(+0.61%)
Jul 13, 2015 36.52 36.66 36.35 36.48 2,877,496 +0.22(+0.61%)
Jul 10, 2015 36.65 36.68 36.19 36.25 4,096,720 +0.09(+0.25%)
Jul 09, 2015 36.67 36.89 36.04 36.16 7,871,784 -0.32(-0.88%)
Jul 08, 2015 36.84 36.96 36.45 36.48 5,314,005 -0.48(-1.31%)
Jul 07, 2015 36.95 37.11 35.88 36.97 8,409,280 +0.04(+0.10%)
Jul 06, 2015 36.98 37.32 36.73 36.93 5,506,450 -0.43(-1.15%)
Jul 02, 2015 37.49 37.36 37.36 37.36 3,988,647 +0.01(+0.02%)
Jul 01, 2015 37.41 37.54 37.15 37.35 4,324,315 +0.32(+0.87%)
Jun 30, 2015 37.53 37.77 37.01 37.03 7,315,939 -0.18(-0.47%)
Jun 29, 2015 37.89 38.14 37.19 37.21 5,698,667 -0.86(-2.26%)
Jun 26, 2015 38.89 39.16 38.04 38.07 6,532,883 -0.87(-2.23%)
Jun 25, 2015 39.64 39.64 38.90 38.93 3,347,620 -0.58(-1.46%)
Jun 24, 2015 39.86 39.94 39.49 39.51 3,014,329 -0.42(-1.06%)
Jun 23, 2015 40.08 40.25 39.82 39.93 3,256,036 +0.01(+0.02%)
Jun 22, 2015 39.73 39.96 39.64 39.92 3,355,124 +0.38(+0.95%)
Jun 19, 2015 39.36 39.68 39.36 39.55 6,449,685 +0.10(+0.25%)
Jun 18, 2015 39.29 39.66 39.29 39.45 4,264,692 +0.33(+0.84%)
Jun 17, 2015 39.20 39.77 38.60 39.12 5,975,942 -0.39(-0.99%)
Jun 16, 2015 39.43 39.63 39.38 39.51 3,085,366 +0.14(+0.35%)
Jun 15, 2015 39.49 39.54 39.26 39.37 3,737,197 -0.49(-1.23%)
Jun 12, 2015 39.77 39.91 39.61 39.86 2,981,995 -0.12(-0.29%)
Jun 11, 2015 40.06 40.46 39.93 39.98 3,681,966 -0.12(-0.29%)
Jun 10, 2015 39.22 40.12 39.22 40.09 3,936,277 +0.92(+2.35%)
Jun 09, 2015 39.23 39.52 39.23 39.17 3,595,744 +0.00(+0.00%)
Jun 08, 2015 39.28 39.59 39.02 39.17 3,524,273 +0.00(+0.00%)
Jun 05, 2015 39.37 39.46 39.03 39.17 4,554,810 -0.29(-0.74%)
Jun 04, 2015 39.97 40.11 39.40 39.46 6,507,525 -0.82(-2.04%)
Jun 03, 2015 40.65 40.65 40.09 40.29 3,343,001 -0.23(-0.57%)
Jun 02, 2015 40.65 40.72 40.35 40.52 3,111,025 -0.21(-0.51%)
Jun 01, 2015 40.62 40.94 40.26 40.72 4,353,436 +0.14(+0.34%)
May 29, 2015 40.55 40.90 40.39 40.59 7,086,254 +0.15(+0.36%)
May 28, 2015 40.70 40.71 40.21 40.44 2,760,584 -0.39(-0.96%)
May 27, 2015 40.06 40.88 39.97 40.83 5,254,859 +0.78(+1.96%)
May 26, 2015 40.39 40.45 39.99 40.05 3,930,087 -0.40(-0.99%)
May 22, 2015 40.52 40.45 40.45 40.45 2,394,100 -0.19(-0.47%)
May 21, 2015 40.19 40.75 40.16 40.64 3,895,042 +0.38(+0.93%)
May 20, 2015 40.34 40.62 40.25 40.26 3,520,331 -0.07(-0.17%)
May 19, 2015 40.61 40.63 40.09 40.33 3,567,969 -0.25(-0.62%)
May 18, 2015 40.33 40.67 40.23 40.59 4,054,727 +0.07(+0.17%)
May 15, 2015 40.33 40.61 40.13 40.52 3,016,644 +0.12(+0.30%)
May 14, 2015 40.11 40.46 39.96 40.39 3,881,084 +0.55(+1.38%)
May 13, 2015 39.84 40.28 39.54 39.84 5,284,979 +0.18(+0.46%)
May 12, 2015 39.15 40.00 39.06 39.66 6,380,469 +0.24(+0.62%)
May 11, 2015 39.03 39.50 39.03 39.42 5,444,371 +0.27(+0.68%)
May 08, 2015 38.80 39.25 38.79 39.15 3,656,675 +0.71(+1.85%)
May 07, 2015 38.30 38.82 38.03 38.44 5,458,826 +0.29(+0.76%)
May 06, 2015 38.54 38.55 37.69 38.15 5,745,697 -0.31(-0.81%)
May 05, 2015 38.51 38.77 38.02 38.46 6,052,664 +0.02(+0.06%)
May 04, 2015 38.03 38.57 38.03 38.44 4,957,016 +0.41(+1.08%)
May 01, 2015 37.36 38.14 37.36 38.03 7,437,239 +0.69(+1.84%)
Apr 30, 2015 37.34 37.76 37.17 37.34 5,573,603 -0.05(-0.14%)
Apr 29, 2015 37.19 37.54 37.00 37.39 4,171,197 +0.13(+0.35%)
Apr 28, 2015 37.01 37.29 36.91 37.26 2,982,430 +0.13(+0.35%)
Apr 27, 2015 36.93 37.24 36.90 37.13 3,259,180 +0.31(+0.83%)
Apr 24, 2015 36.96 37.12 36.74 36.83 3,631,982 -0.05(-0.12%)
Apr 23, 2015 36.61 37.08 36.55 36.87 3,008,348 +0.13(+0.35%)
Apr 22, 2015 36.61 36.85 36.43 36.74 2,708,829 +0.12(+0.33%)
Apr 21, 2015 36.91 37.07 36.59 36.62 3,039,548 -0.27(-0.75%)
Apr 20, 2015 36.93 37.24 36.87 36.90 2,517,044 +0.02(+0.04%)
Apr 17, 2015 36.55 36.90 36.53 36.88 4,897,685 -0.02(-0.04%)
Apr 16, 2015 36.81 37.03 36.74 36.90 5,553,499 -0.08(-0.21%)
Apr 15, 2015 36.88 37.04 36.63 36.97 5,284,095 +0.30(+0.81%)
Apr 14, 2015 36.63 36.84 36.36 36.67 2,806,603 +0.10(+0.27%)
Apr 13, 2015 36.59 36.96 36.54 36.57 3,522,906 -0.06(-0.17%)
Apr 10, 2015 36.64 36.91 36.43 36.64 4,272,177 +0.05(+0.13%)
Apr 09, 2015 36.80 36.88 36.44 36.59 5,597,063 -0.33(-0.89%)
Apr 08, 2015 36.81 37.16 36.70 36.92 3,922,229 +0.13(+0.35%)
Apr 07, 2015 36.96 37.16 36.77 36.79 3,243,082 -0.13(-0.35%)
Apr 06, 2015 36.18 37.09 36.16 36.92 4,431,512 +0.75(+2.07%)
Apr 02, 2015 36.26 36.17 36.17 36.17 7,639,920 -0.06(-0.17%)
Apr 01, 2015 36.25 36.44 36.08 36.23 7,258,694 +0.02(+0.06%)
Mar 31, 2015 35.95 36.37 35.89 36.21 6,503,602 -0.02(-0.04%)
Mar 30, 2015 35.72 36.37 35.57 36.22 3,632,614 +0.73(+2.07%)
Mar 27, 2015 35.35 35.63 35.27 35.49 5,020,014 +0.12(+0.35%)
Mar 26, 2015 35.57 35.94 35.35 35.37 4,978,723 -0.31(-0.88%)
Mar 25, 2015 36.02 36.35 35.66 35.68 4,644,222 -0.19(-0.53%)
Mar 24, 2015 36.06 36.38 35.87 35.87 4,146,386 -0.13(-0.36%)
Mar 23, 2015 35.96 36.45 35.96 36.00 6,153,703 +0.14(+0.38%)
Mar 20, 2015 35.67 36.29 35.54 35.86 8,788,890 +0.35(+0.99%)
Mar 19, 2015 35.94 35.99 35.18 35.51 3,826,111 -0.52(-1.44%)
Mar 18, 2015 35.31 36.20 34.94 36.03 5,615,846 +0.70(+1.99%)
Mar 17, 2015 35.37 35.48 35.02 35.33 3,851,879 -0.18(-0.52%)
Mar 16, 2015 35.41 35.57 35.07 35.51 3,811,865 +0.15(+0.41%)
Mar 13, 2015 35.46 35.53 34.86 35.37 3,707,031 -0.26(-0.73%)
Mar 12, 2015 34.99 35.68 34.99 35.63 4,643,940 +0.87(+2.51%)
Mar 11, 2015 34.89 34.97 34.49 34.76 4,348,696 -0.02(-0.04%)
Mar 10, 2015 35.08 35.30 34.72 34.77 4,319,073 -0.66(-1.88%)
Mar 09, 2015 35.30 35.60 34.96 35.44 3,153,710 +0.11(+0.30%)
Mar 06, 2015 35.90 36.08 35.21 35.33 5,076,648 -0.94(-2.59%)
Mar 05, 2015 36.13 36.31 35.62 36.27 6,198,293 +0.31(+0.85%)
Mar 04, 2015 36.19 36.30 35.74 35.96 4,475,826 -0.34(-0.93%)
Mar 03, 2015 36.30 36.44 35.92 36.30 4,410,789 -0.25(-0.69%)
Mar 02, 2015 36.57 36.58 35.92 36.55 4,849,883 -0.02(-0.06%)
Feb 27, 2015 36.28 36.77 36.28 36.57 3,748,502 +0.25(+0.69%)
Feb 26, 2015 36.88 36.89 36.21 36.32 3,849,960 -0.42(-1.14%)
Feb 25, 2015 37.12 37.27 36.61 36.74 3,882,096 -0.42(-1.13%)
Feb 24, 2015 36.83 37.28 36.67 37.16 3,166,402 +0.30(+0.81%)
Feb 23, 2015 36.86 36.93 36.63 36.87 2,584,203 +0.08(+0.23%)
Feb 20, 2015 36.45 36.82 35.92 36.78 3,540,248 +0.28(+0.77%)
Feb 19, 2015 36.28 36.74 36.22 36.50 3,077,781 +0.05(+0.15%)
Feb 18, 2015 36.41 36.74 36.31 36.44 3,552,356 -0.05(-0.13%)
Feb 17, 2015 36.77 36.80 36.22 36.49 4,728,029 -0.25(-0.69%)
Feb 13, 2015 36.16 36.74 36.74 36.74 5,334,198 +0.50(+1.39%)
Feb 12, 2015 35.75 36.38 35.71 36.24 6,218,286 +0.61(+1.72%)
Feb 11, 2015 35.86 36.04 35.21 35.63 4,862,577 -0.50(-1.39%)
Feb 10, 2015 36.38 36.38 35.85 36.13 4,585,297 +0.15(+0.42%)
Feb 09, 2015 36.01 36.27 35.86 35.98 6,092,403 -0.14(-0.38%)
Feb 06, 2015 36.98 37.06 36.03 36.11 4,799,157 -0.85(-2.30%)
Feb 05, 2015 35.35 36.99 35.35 36.96 10,511,591 +1.92(+5.48%)
Feb 04, 2015 36.75 36.75 34.83 35.04 12,157,078 -1.98(-5.35%)
Feb 03, 2015 35.96 37.13 35.09 37.02 9,360,387 +0.45(+1.22%)
Feb 02, 2015 35.53 36.60 35.48 36.58 8,533,217 +1.17(+3.30%)
Jan 30, 2015 36.17 36.34 35.35 35.41 7,120,521 -0.98(-2.69%)
Jan 29, 2015 36.12 36.48 35.60 36.39 4,845,028 +0.33(+0.91%)
Jan 28, 2015 36.68 36.90 36.01 36.06 4,316,816 -0.60(-1.64%)
Jan 27, 2015 36.42 36.94 36.26 36.66 4,237,229 -0.01(-0.02%)
Jan 26, 2015 36.20 36.84 36.07 36.67 4,145,562 +0.32(+0.88%)
Jan 23, 2015 36.38 36.68 36.11 36.35 3,925,661 -0.16(-0.44%)
Jan 22, 2015 36.44 36.80 36.09 36.51 5,989,250 +0.29(+0.80%)
Jan 21, 2015 35.76 36.48 35.62 36.22 5,251,636 +0.38(+1.06%)
Jan 20, 2015 35.83 36.05 35.36 35.84 7,037,257 -0.36(-1.01%)
Jan 16, 2015 35.76 36.27 35.61 36.20 4,150,077 +0.36(+1.00%)
Jan 15, 2015 36.03 36.27 35.57 35.85 5,608,315 -0.18(-0.51%)
Jan 14, 2015 36.20 36.52 35.57 36.03 5,590,154 -0.63(-1.72%)
Jan 13, 2015 36.70 37.27 36.35 36.66 5,840,313 +0.05(+0.15%)
Jan 12, 2015 37.21 37.21 36.43 36.61 5,052,276 -0.46(-1.25%)
Jan 09, 2015 37.56 37.73 37.05 37.07 4,863,371 -0.32(-0.85%)
Jan 08, 2015 37.43 37.66 36.86 37.39 9,828,529 -0.55(-1.46%)
Jan 07, 2015 37.74 38.16 37.68 37.94 3,752,653 +0.56(+1.50%)
Jan 06, 2015 38.32 38.34 37.16 37.38 6,394,743 -0.75(-1.97%)
Jan 05, 2015 39.07 39.24 37.95 38.13 5,041,304 -1.37(-3.46%)
Jan 02, 2015 39.64 39.94 39.17 39.50 2,686,357 +0.02(+0.04%)
Dec 31, 2014 40.17 39.48 39.48 39.48 3,417,778 -0.68(-1.68%)
Dec 30, 2014 40.36 40.54 40.00 40.16 2,933,510 -0.18(-0.45%)
Dec 29, 2014 40.43 40.62 40.13 40.34 2,312,330 -0.22(-0.54%)
Dec 26, 2014 40.31 40.73 40.27 40.56 1,741,655 +0.24(+0.58%)
Dec 24, 2014 40.37 40.33 40.33 40.33 2,271,231 -0.05(-0.11%)
Dec 23, 2014 40.16 40.77 39.89 40.37 5,386,933 +0.34(+0.85%)
Dec 22, 2014 39.79 40.17 39.58 40.03 4,182,901 +0.36(+0.92%)
Dec 19, 2014 39.04 40.08 38.95 39.67 9,454,077 +0.82(+2.11%)
Dec 18, 2014 38.16 38.88 38.13 38.85 6,353,725 +1.15(+3.06%)
Dec 17, 2014 37.50 38.03 37.35 37.69 6,366,735 +0.24(+0.65%)
Dec 16, 2014 38.00 38.54 37.42 37.45 4,923,764 -0.39(-1.02%)
Dec 15, 2014 38.05 38.32 37.53 37.84 4,578,487 -0.02(-0.04%)
Dec 12, 2014 38.32 38.79 37.82 37.85 5,090,269 -0.80(-2.06%)
Dec 11, 2014 39.11 39.53 38.50 38.65 5,315,868 -0.28(-0.72%)
Dec 10, 2014 40.03 40.20 38.83 38.93 5,740,403 -1.34(-3.34%)
Dec 09, 2014 39.70 40.53 39.40 40.27 5,853,775 +0.44(+1.11%)
Dec 08, 2014 40.47 40.64 39.73 39.83 5,943,785 -0.60(-1.48%)
Dec 05, 2014 40.05 40.45 40.00 40.43 4,933,968 +0.36(+0.89%)
Dec 04, 2014 40.45 40.94 39.90 40.08 5,200,696 -0.71(-1.73%)
Dec 03, 2014 40.49 40.84 40.40 40.78 6,316,161 +0.30(+0.75%)
Dec 02, 2014 40.05 40.71 40.05 40.48 6,365,340 +0.65(+1.62%)
Dec 01, 2014 39.99 40.19 39.39 39.83 5,844,115 -0.17(-0.42%)
Nov 28, 2014 40.53 40.56 39.99 40.00 3,960,898 -0.38(-0.94%)
Nov 26, 2014 40.27 40.38 40.38 40.38 2,470,092 +0.19(+0.47%)
Nov 25, 2014 40.14 40.49 39.96 40.19 3,858,598 -0.02(-0.04%)
Nov 24, 2014 40.05 40.49 39.95 40.21 3,568,316 +0.18(+0.46%)
Nov 21, 2014 40.29 40.65 39.80 40.02 4,828,021 +0.11(+0.27%)
Nov 20, 2014 39.44 39.96 39.35 39.92 2,931,957 +0.27(+0.67%)
Nov 19, 2014 39.48 39.70 39.33 39.65 2,675,583 +0.16(+0.40%)
Nov 18, 2014 39.42 39.67 39.32 39.49 3,272,035 +0.20(+0.50%)
Nov 17, 2014 38.74 39.42 38.66 39.30 3,828,818 +0.48(+1.25%)
Nov 14, 2014 38.49 38.82 38.38 38.81 3,619,633 +0.41(+1.06%)
Nov 13, 2014 38.55 38.67 38.04 38.40 3,381,046 +0.08(+0.20%)
Nov 12, 2014 38.53 38.55 38.14 38.33 2,966,160 -0.31(-0.80%)
Nov 11, 2014 38.48 38.83 38.40 38.64 2,672,428 +0.26(+0.69%)
Nov 10, 2014 38.31 38.38 38.07 38.37 2,709,811 +0.17(+0.44%)
Nov 07, 2014 37.71 38.30 37.71 38.21 3,058,247 +0.44(+1.16%)
Nov 06, 2014 38.06 38.29 37.75 37.77 4,483,065 -0.26(-0.68%)
Nov 05, 2014 38.13 38.18 37.68 38.03 5,698,460 +0.58(+1.55%)
Nov 04, 2014 37.07 37.60 36.73 37.44 6,977,322 +1.73(+4.85%)
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.