Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.51	10.56	10.47	10.54	1,974,903	+0.01(+0.13%)
Dec 30, 2003	10.50	10.56	10.50	10.53	1,991,792	+0.00(+0.00%)
Dec 29, 2003	10.55	10.56	10.48	10.53	2,165,739	+0.02(+0.20%)
Dec 26, 2003	10.55	10.56	10.49	10.51	828,879	-0.02(-0.20%)
Dec 24, 2003	10.46	10.56	10.45	10.53	3,641,900	+0.01(+0.13%)
Dec 23, 2003	10.50	10.53	10.47	10.52	2,177,287	+0.04(+0.40%)
Dec 22, 2003	10.47	10.52	10.43	10.47	2,308,793	+0.00(+0.00%)
Dec 19, 2003	10.53	10.56	10.40	10.47	3,270,766	-0.06(-0.53%)
Dec 18, 2003	10.43	10.54	10.41	10.53	3,635,548	+0.07(+0.66%)
Dec 17, 2003	10.39	10.48	10.36	10.46	3,641,611	+0.09(+0.87%)
Dec 16, 2003	10.37	10.42	10.31	10.37	2,788,048	+0.07(+0.67%)
Dec 15, 2003	10.43	10.43	10.28	10.30	3,584,736	-0.05(-0.47%)
Dec 12, 2003	10.34	10.39	10.27	10.35	2,133,981	+0.01(+0.07%)
Dec 11, 2003	10.36	10.40	10.29	10.34	2,216,407	-0.01(-0.13%)
Dec 10, 2003	10.37	10.54	10.29	10.36	3,852,945	+0.06(+0.54%)
Dec 09, 2003	10.32	10.34	10.22	10.30	2,625,794	+0.03(+0.27%)
Dec 08, 2003	10.11	10.29	10.07	10.27	2,154,479	+0.16(+1.58%)
Dec 05, 2003	10.13	10.18	10.04	10.11	1,581,683	-0.03(-0.34%)
Dec 04, 2003	10.04	10.11	10.04	10.15	2,510,311	+0.15(+1.52%)
Dec 03, 2003	9.906	10.02	9.858	9.996	4,174,565	+0.09(+0.91%)
Dec 02, 2003	9.795	9.934	9.795	9.906	3,129,155	+0.12(+1.20%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Free News Feed