Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.58 -0.40 (-0.64%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.85 17.15 16.78 17.08 4,702,900 +0.32(+1.90%)
Sep 29, 2005 16.61 16.83 16.54 16.76 4,192,032 +0.21(+1.26%)
Sep 28, 2005 16.36 16.63 16.38 16.56 4,826,467 +0.20(+1.23%)
Sep 27, 2005 16.23 16.50 16.21 16.36 6,873,691 +0.62(+3.96%)
Sep 26, 2005 15.78 15.97 15.64 15.73 3,779,613 -0.05(-0.31%)
Sep 23, 2005 15.86 15.99 15.51 15.78 4,845,377 +0.22(+1.42%)
Sep 22, 2005 15.30 15.57 15.25 15.56 3,523,963 +0.19(+1.26%)
Sep 21, 2005 15.21 15.48 14.96 15.37 4,472,511 -0.15(-0.94%)
Sep 20, 2005 15.76 15.82 15.47 15.51 3,234,101 -0.19(-1.19%)
Sep 19, 2005 16.03 16.02 15.59 15.70 5,278,727 -0.33(-2.07%)
Sep 16, 2005 16.19 16.36 16.00 16.03 7,652,624 -0.01(-0.09%)
Sep 15, 2005 15.91 16.15 15.88 16.04 2,325,105 +0.21(+1.31%)
Sep 14, 2005 15.98 16.10 15.75 15.84 3,769,942 -0.05(-0.31%)
Sep 13, 2005 15.98 16.11 15.88 15.88 3,391,735 -0.33(-2.05%)
Sep 12, 2005 15.76 16.28 15.76 16.22 4,711,128 +0.15(+0.91%)
Sep 09, 2005 16.13 16.25 16.06 16.07 3,055,246 +0.01(+0.09%)
Sep 08, 2005 16.09 16.22 15.97 16.06 3,334,138 -0.01(-0.09%)
Sep 07, 2005 16.46 16.52 15.95 16.07 6,369,608 -0.39(-2.36%)
Sep 06, 2005 16.58 16.74 16.42 16.46 4,380,414 +0.03(+0.21%)
Sep 02, 2005 16.51 16.76 16.40 16.42 5,339,355 +0.16(+0.98%)
Sep 01, 2005 15.65 16.42 15.63 16.27 8,197,126 +0.67(+4.31%)
Aug 31, 2005 15.48 15.62 15.34 15.59 5,828,859 +0.12(+0.76%)
Aug 30, 2005 15.46 15.57 15.39 15.48 3,314,794 -0.07(-0.45%)
Aug 29, 2005 15.58 15.64 15.44 15.55 3,218,943 -0.02(-0.13%)
Aug 26, 2005 15.55 15.74 15.53 15.57 4,384,022 +0.02(+0.13%)
Aug 25, 2005 15.38 15.68 15.34 15.55 5,429,865 +0.25(+1.63%)
Aug 24, 2005 15.52 15.54 15.22 15.30 5,144,045 -0.17(-1.07%)
Aug 23, 2005 15.52 15.79 15.46 15.46 9,502,084 +0.29(+1.92%)
Aug 22, 2005 15.23 15.51 14.94 15.17 5,528,459 +0.62(+4.29%)
Aug 19, 2005 14.50 14.58 14.34 14.55 3,073,290 +0.05(+0.33%)
Aug 18, 2005 14.31 14.53 14.28 14.50 2,204,570 +0.10(+0.72%)
Aug 17, 2005 14.28 14.46 14.25 14.40 1,988,905 +0.08(+0.58%)
Aug 16, 2005 14.56 14.62 14.31 14.31 1,512,105 -0.24(-1.67%)
Aug 15, 2005 14.55 14.63 14.48 14.55 2,060,360 -0.01(-0.10%)
Aug 12, 2005 14.55 14.67 14.52 14.57 1,705,539 -0.06(-0.38%)
Aug 11, 2005 14.62 14.71 14.51 14.62 2,764,373 +0.03(+0.24%)
Aug 10, 2005 14.36 14.73 14.30 14.59 5,066,960 +0.35(+2.43%)
Aug 09, 2005 14.33 14.39 13.68 14.24 5,222,718 -0.08(-0.58%)
Aug 08, 2005 14.40 14.48 14.27 14.33 2,834,962 -0.07(-0.48%)
Aug 05, 2005 14.69 14.76 14.40 14.40 4,610,225 -0.36(-2.44%)
Aug 04, 2005 15.03 15.13 14.73 14.76 4,027,469 -0.32(-2.11%)
Aug 03, 2005 15.12 15.24 15.03 15.07 4,083,189 -0.12(-0.77%)
Aug 02, 2005 15.03 15.21 15.03 15.19 5,379,919 +0.19(+1.25%)
Aug 01, 2005 15.79 15.80 14.93 15.00 6,563,186 -0.89(-5.58%)
Jul 29, 2005 15.92 16.56 15.76 15.89 7,087,046 +0.41(+2.64%)
Jul 28, 2005 15.32 15.57 14.84 15.48 4,536,749 +0.24(+1.59%)
Jul 27, 2005 15.25 15.25 14.96 15.24 4,689,331 +0.10(+0.64%)
Jul 26, 2005 15.34 15.34 15.08 15.14 2,752,248 -0.10(-0.64%)
Jul 25, 2005 15.30 15.31 15.16 15.24 3,565,970 +0.01(+0.05%)
Jul 22, 2005 15.07 15.30 15.03 15.23 3,776,149 +0.30(+2.04%)
Jul 21, 2005 15.17 15.17 14.91 14.93 2,011,569 -0.24(-1.60%)
Jul 20, 2005 15.06 15.17 14.99 15.17 3,773,117 +0.11(+0.74%)
Jul 19, 2005 14.95 15.14 14.89 15.06 2,927,349 +0.20(+1.35%)
Jul 18, 2005 15.06 15.07 14.85 14.86 3,250,701 -0.20(-1.33%)
Jul 15, 2005 14.86 15.08 14.82 15.06 3,354,636 +0.28(+1.87%)
Jul 14, 2005 14.55 14.87 14.55 14.78 2,886,930 +0.17(+1.14%)
Jul 13, 2005 14.48 14.63 14.41 14.62 2,617,277 +0.14(+0.96%)
Jul 12, 2005 14.42 14.51 14.36 14.48 3,553,700 -0.01(-0.10%)
Jul 11, 2005 14.37 14.53 14.37 14.49 2,934,855 +0.02(+0.14%)
Jul 08, 2005 14.41 14.54 14.37 14.47 2,125,753 +0.01(+0.10%)
Jul 07, 2005 14.24 14.48 14.16 14.46 6,805,701 -0.06(-0.43%)
Jul 06, 2005 14.72 14.78 14.51 14.52 3,745,834 -0.19(-1.27%)
Jul 05, 2005 14.78 14.78 14.48 14.71 3,709,746 -0.17(-1.16%)
Jul 01, 2005 14.91 14.94 14.69 14.88 2,094,139 +0.07(+0.47%)
Jun 30, 2005 14.78 15.07 14.71 14.81 2,641,962 +0.33(+2.30%)
Jun 29, 2005 14.73 14.80 14.42 14.48 2,344,737 -0.27(-1.83%)
Jun 28, 2005 14.54 14.77 14.46 14.75 2,489,091 +0.20(+1.38%)
Jun 27, 2005 14.73 14.76 14.42 14.55 1,938,093 -0.18(-1.22%)
Jun 24, 2005 14.70 14.89 14.64 14.73 3,576,363 +0.10(+0.71%)
Jun 23, 2005 15.09 15.09 14.62 14.62 2,337,375 -0.45(-2.99%)
Jun 22, 2005 15.00 15.08 14.83 15.07 3,592,386 +0.16(+1.07%)
Jun 21, 2005 14.81 14.95 14.72 14.91 4,645,447 +0.10(+0.70%)
Jun 20, 2005 14.78 14.85 14.69 14.81 3,561,928 -0.01(-0.09%)
Jun 17, 2005 14.88 15.03 14.65 14.82 4,674,462 +0.22(+1.52%)
Jun 16, 2005 14.69 14.79 14.55 14.60 3,478,203 -0.07(-0.47%)
Jun 15, 2005 14.55 14.72 14.31 14.67 5,480,966 +0.15(+1.05%)
Jun 14, 2005 14.53 14.58 14.47 14.52 3,429,411 -0.02(-0.14%)
Jun 13, 2005 14.17 14.55 14.11 14.54 4,105,131 +0.39(+2.74%)
Jun 10, 2005 14.62 14.62 14.10 14.15 3,359,688 -0.42(-2.90%)
Jun 09, 2005 14.60 14.68 14.46 14.58 4,049,699 +0.03(+0.19%)
Jun 08, 2005 14.51 14.62 14.34 14.55 5,348,305 +0.21(+1.50%)
Jun 07, 2005 14.01 14.40 13.94 14.33 3,551,390 +0.37(+2.68%)
Jun 06, 2005 13.97 14.01 13.83 13.96 5,409,511 -0.05(-0.35%)
Jun 03, 2005 14.11 14.13 13.99 14.01 2,762,208 -0.15(-1.03%)
Jun 02, 2005 13.88 14.15 13.82 14.15 5,058,154 +0.23(+1.64%)
Jun 01, 2005 13.79 13.92 13.75 13.92 3,128,578 +0.17(+1.26%)
May 31, 2005 13.83 13.85 13.72 13.75 4,091,273 -0.11(-0.80%)
May 27, 2005 13.90 13.94 13.85 13.86 1,933,618 -0.03(-0.20%)
May 26, 2005 13.91 13.92 13.85 13.89 4,389,364 +0.07(+0.50%)
May 25, 2005 13.88 13.91 13.82 13.82 3,178,091 -0.10(-0.70%)
May 24, 2005 13.88 13.92 13.81 13.92 3,747,567 +0.06(+0.45%)
May 23, 2005 13.80 13.90 13.72 13.85 3,938,547 +0.10(+0.76%)
May 20, 2005 13.76 13.84 13.70 13.75 3,890,044 +0.00(+0.00%)
May 19, 2005 13.81 13.85 13.70 13.75 4,044,935 -0.06(-0.40%)
May 18, 2005 13.61 13.81 13.55 13.81 3,569,434 +0.28(+2.05%)
May 17, 2005 13.51 13.67 13.50 13.53 4,233,173 +0.00(+0.00%)
May 16, 2005 13.40 13.57 13.38 13.53 5,060,608 +0.12(+0.93%)
May 13, 2005 13.58 13.58 13.29 13.40 6,541,822 -0.06(-0.41%)
May 12, 2005 13.27 13.67 13.20 13.46 5,578,694 +0.21(+1.62%)
May 11, 2005 13.34 13.38 13.20 13.25 7,255,507 -0.11(-0.83%)
May 10, 2005 13.33 13.40 13.27 13.36 4,122,020 +0.03(+0.21%)
May 09, 2005 13.02 13.37 12.90 13.33 7,389,756 +0.30(+2.34%)
May 06, 2005 13.08 13.09 12.96 13.02 5,632,682 +0.10(+0.80%)
May 05, 2005 13.04 13.11 12.73 12.92 7,607,441 -0.11(-0.85%)
May 04, 2005 13.14 13.16 13.00 13.03 10,381,776 -0.17(-1.26%)
May 03, 2005 12.92 13.22 12.85 13.20 11,042,050 +0.29(+2.25%)
May 02, 2005 12.49 12.94 12.47 12.91 15,215,027 +0.44(+3.56%)
Apr 29, 2005 12.51 12.79 12.12 12.46 29,212,430 -2.52(-16.83%)
Apr 28, 2005 14.94 15.21 14.80 14.98 5,273,097 +0.05(+0.32%)
Apr 27, 2005 14.63 15.04 14.44 14.94 4,371,752 +0.30(+2.08%)
Apr 26, 2005 14.65 14.84 14.45 14.63 4,460,241 -0.02(-0.14%)
Apr 25, 2005 14.27 14.80 14.23 14.65 6,247,629 +0.55(+3.93%)
Apr 22, 2005 13.90 14.31 13.90 14.10 4,326,858 +0.03(+0.20%)
Apr 21, 2005 13.84 14.26 13.83 14.07 6,577,477 +0.32(+2.32%)
Apr 20, 2005 14.19 14.22 13.72 13.75 5,503,486 -0.45(-3.17%)
Apr 19, 2005 13.85 14.21 13.85 14.20 7,734,472 +0.19(+1.33%)
Apr 18, 2005 14.30 14.45 13.78 14.01 9,011,281 -0.38(-2.65%)
Apr 15, 2005 15.02 15.03 14.35 14.40 6,107,029 -0.62(-4.15%)
Apr 14, 2005 14.94 15.10 14.87 15.02 3,810,072 +0.08(+0.56%)
Apr 13, 2005 15.11 15.14 14.89 14.94 4,617,298 -0.17(-1.15%)
Apr 12, 2005 14.72 15.19 14.68 15.11 5,483,276 +0.34(+2.30%)
Apr 11, 2005 15.03 15.03 14.76 14.77 5,894,540 -0.26(-1.71%)
Apr 08, 2005 15.17 15.29 14.89 15.03 6,282,851 +0.03(+0.18%)
Apr 07, 2005 14.69 15.17 14.69 15.00 8,016,251 +0.23(+1.55%)
Apr 06, 2005 15.59 16.04 14.51 14.77 19,350,762 -1.86(-11.17%)
Apr 05, 2005 17.05 17.06 16.53 16.63 6,180,216 -0.43(-2.52%)
Apr 04, 2005 17.25 17.30 17.05 17.06 4,637,219 -0.24(-1.40%)
Apr 01, 2005 17.12 17.53 17.08 17.30 6,262,642 +0.27(+1.59%)
Mar 31, 2005 16.87 17.15 16.75 17.03 3,281,737 +0.16(+0.94%)
Mar 30, 2005 16.92 17.10 16.83 16.87 3,804,586 -0.05(-0.29%)
Mar 29, 2005 16.91 17.18 16.73 16.92 6,230,018 +0.01(+0.04%)
Mar 28, 2005 16.96 17.15 16.90 16.91 3,911,697 +0.01(+0.04%)
Mar 24, 2005 16.94 17.08 16.67 16.90 4,912,068 -0.10(-0.61%)
Mar 23, 2005 16.42 17.08 16.42 17.01 6,233,049 +0.59(+3.59%)
Mar 22, 2005 16.48 16.63 16.42 16.42 3,212,736 -0.10(-0.63%)
Mar 21, 2005 16.76 16.79 16.48 16.52 4,258,290 -0.28(-1.65%)
Mar 18, 2005 16.81 16.97 16.65 16.80 6,213,417 -0.07(-0.41%)
Mar 17, 2005 16.80 16.97 16.70 16.87 3,569,579 +0.16(+0.95%)
Mar 16, 2005 16.99 17.03 16.70 16.71 5,416,440 -0.33(-1.95%)
Mar 15, 2005 17.17 17.18 16.93 17.04 3,669,904 -0.07(-0.40%)
Mar 14, 2005 17.05 17.24 17.03 17.11 3,661,099 +0.06(+0.37%)
Mar 11, 2005 17.25 17.27 16.90 17.05 3,729,523 -0.11(-0.65%)
Mar 10, 2005 17.06 17.19 16.86 17.16 4,170,523 +0.18(+1.06%)
Mar 09, 2005 17.28 17.30 16.97 16.98 3,980,121 -0.26(-1.49%)
Mar 08, 2005 17.39 17.39 16.95 17.24 4,751,547 -0.12(-0.68%)
Mar 07, 2005 17.56 17.57 17.35 17.35 3,900,582 -0.19(-1.07%)
Mar 04, 2005 17.28 17.55 17.24 17.54 6,317,208 +0.35(+2.06%)
Mar 03, 2005 16.92 17.21 16.77 17.19 4,072,218 +0.30(+1.81%)
Mar 02, 2005 16.74 16.90 16.70 16.88 2,353,254 -0.01(-0.08%)
Mar 01, 2005 16.66 16.94 16.66 16.90 3,382,496 +0.20(+1.20%)
Feb 28, 2005 16.80 16.84 16.53 16.70 5,358,266 -0.06(-0.33%)
Feb 25, 2005 16.38 16.75 16.36 16.75 6,165,636 +0.60(+3.73%)
Feb 24, 2005 15.69 16.27 14.85 16.15 7,879,981 +0.15(+0.91%)
Feb 23, 2005 16.93 16.93 15.79 16.00 9,722,079 -1.25(-7.27%)
Feb 22, 2005 17.26 17.39 17.20 17.26 5,615,937 +0.06(+0.36%)
Feb 18, 2005 17.24 17.30 17.18 17.19 3,345,542 +0.02(+0.12%)
Feb 17, 2005 17.34 17.39 17.10 17.17 3,166,687 -0.10(-0.60%)
Feb 16, 2005 16.90 17.44 16.88 17.28 5,329,684 +0.37(+2.21%)
Feb 15, 2005 16.99 17.00 16.82 16.90 3,649,262 -0.14(-0.81%)
Feb 14, 2005 16.87 17.04 16.83 17.04 4,682,979 +0.24(+1.44%)
Feb 11, 2005 16.53 16.80 16.31 16.80 2,626,227 +0.28(+1.68%)
Feb 10, 2005 16.40 16.52 16.28 16.52 2,186,381 +0.12(+0.76%)
Feb 09, 2005 16.53 16.53 16.15 16.40 2,524,169 -0.04(-0.25%)
Feb 08, 2005 16.56 16.63 16.27 16.44 2,866,143 -0.17(-1.00%)
Feb 07, 2005 16.66 16.68 16.44 16.61 2,784,872 -0.08(-0.46%)
Feb 04, 2005 16.57 16.70 16.38 16.68 3,831,292 +0.02(+0.12%)
Feb 03, 2005 16.63 16.68 16.41 16.66 3,342,366 +0.06(+0.38%)
Feb 02, 2005 16.68 16.73 16.54 16.60 3,866,803 -0.02(-0.13%)
Feb 01, 2005 16.79 16.81 16.57 16.62 5,236,720 -0.15(-0.87%)
Jan 31, 2005 16.40 16.83 16.31 16.76 6,630,455 +0.79(+4.94%)
Jan 28, 2005 15.68 16.04 15.14 15.97 5,314,815 +0.19(+1.18%)
Jan 27, 2005 15.69 15.92 15.68 15.79 2,994,040 +0.10(+0.62%)
Jan 26, 2005 15.79 15.88 15.69 15.69 4,729,028 +0.00(+0.00%)
Jan 25, 2005 15.90 15.91 15.66 15.69 3,292,564 -0.13(-0.83%)
Jan 24, 2005 15.86 15.95 15.71 15.82 4,124,907 +0.12(+0.79%)
Jan 21, 2005 16.05 16.08 15.69 15.70 3,546,049 -0.46(-2.87%)
Jan 20, 2005 16.16 16.33 16.09 16.16 4,235,194 +0.01(+0.09%)
Jan 19, 2005 16.11 16.38 16.07 16.15 5,672,379 +0.08(+0.52%)
Jan 18, 2005 15.29 16.07 15.28 16.06 6,057,804 +0.89(+5.84%)
Jan 14, 2005 15.17 15.24 15.11 15.18 2,641,673 +0.04(+0.27%)
Jan 13, 2005 14.95 15.26 14.94 15.14 2,925,184 +0.19(+1.30%)
Jan 12, 2005 15.00 15.14 14.91 14.94 3,310,319 -0.10(-0.64%)
Jan 11, 2005 15.25 15.25 15.02 15.04 2,831,354 -0.21(-1.41%)
Jan 10, 2005 15.21 15.27 15.13 15.25 2,952,611 +0.12(+0.82%)
Jan 07, 2005 15.13 15.32 15.07 15.13 4,073,084 +0.03(+0.23%)
Jan 06, 2005 14.80 15.21 14.80 15.09 3,489,607 +0.30(+2.06%)
Jan 05, 2005 15.05 15.10 14.79 14.79 4,587,561 -0.26(-1.70%)
Jan 04, 2005 15.30 15.38 14.92 15.05 3,757,671 -0.17(-1.09%)
Jan 03, 2005 15.57 15.57 15.14 15.21 3,134,930 -0.24(-1.57%)
Dec 31, 2004 15.52 15.62 15.40 15.46 1,557,721 -0.03(-0.22%)
Dec 30, 2004 15.23 15.51 15.18 15.49 1,829,539 +0.30(+1.96%)
Dec 29, 2004 15.38 15.41 15.16 15.19 1,580,817 -0.26(-1.66%)
Dec 28, 2004 15.26 15.46 15.11 15.45 1,916,584 +0.30(+1.97%)
Dec 27, 2004 15.37 15.37 15.07 15.15 1,470,964 -0.22(-1.44%)
Dec 23, 2004 15.23 15.41 15.21 15.37 1,481,646 +0.15(+1.00%)
Dec 22, 2004 15.21 15.30 15.01 15.22 2,440,299 +0.08(+0.55%)
Dec 21, 2004 15.14 15.18 14.94 15.14 2,468,737 +0.07(+0.46%)
Dec 20, 2004 15.21 15.21 14.91 15.07 2,386,311 -0.01(-0.05%)
Dec 17, 2004 15.09 15.23 14.97 15.07 3,584,591 -0.19(-1.23%)
Dec 16, 2004 14.98 15.30 14.93 15.26 4,786,481 +0.24(+1.61%)
Dec 15, 2004 15.08 15.08 14.77 15.02 3,820,898 -0.12(-0.82%)
Dec 14, 2004 15.17 15.20 15.09 15.14 3,613,173 +0.00(+0.00%)
Dec 13, 2004 14.96 15.18 14.87 15.14 4,205,746 +0.39(+2.63%)
Dec 10, 2004 14.69 14.82 14.53 14.76 3,864,060 -0.03(-0.23%)
Dec 09, 2004 14.64 14.85 14.55 14.79 3,812,959 +0.05(+0.33%)
Dec 08, 2004 14.67 14.85 14.67 14.74 2,298,111 +0.03(+0.24%)
Dec 07, 2004 14.71 14.84 14.67 14.71 3,539,409 +0.06(+0.38%)
Dec 06, 2004 15.05 15.05 14.44 14.65 4,528,665 -0.48(-3.20%)
Dec 03, 2004 15.13 15.17 15.03 15.14 3,037,924 +0.01(+0.05%)
Dec 02, 2004 15.10 15.23 15.05 15.13 3,735,585 +0.00(+0.00%)
Dec 01, 2004 14.72 15.16 14.69 15.13 4,980,925 +0.44(+3.02%)
Nov 30, 2004 14.69 14.75 14.60 14.69 3,306,999 -0.02(-0.14%)
Nov 29, 2004 14.76 14.79 14.69 14.71 2,711,540 +0.01(+0.05%)
Nov 26, 2004 14.69 14.73 14.63 14.70 1,523,509 +0.03(+0.24%)
Nov 24, 2004 14.58 14.69 14.55 14.67 2,714,138 +0.12(+0.81%)
Nov 23, 2004 14.51 14.55 14.37 14.55 4,053,452 +0.08(+0.53%)
Nov 22, 2004 14.45 14.47 14.33 14.47 3,302,091 +0.06(+0.43%)
Nov 19, 2004 14.43 14.44 14.32 14.41 2,973,253 -0.03(-0.24%)
Nov 18, 2004 14.34 14.46 14.27 14.44 2,871,484 +0.12(+0.82%)
Nov 17, 2004 14.29 14.41 14.19 14.33 3,461,458 +0.06(+0.39%)
Nov 16, 2004 14.31 14.36 14.17 14.27 4,076,838 -0.06(-0.39%)
Nov 15, 2004 14.40 14.54 14.12 14.33 8,796,339 +0.10(+0.68%)
Nov 12, 2004 14.19 14.36 14.06 14.23 6,964,490 +0.04(+0.29%)
Nov 11, 2004 14.21 14.24 14.08 14.19 4,769,303 -0.01(-0.10%)
Nov 10, 2004 13.85 14.21 13.82 14.20 6,404,830 +0.37(+2.71%)
Nov 09, 2004 13.80 13.86 13.72 13.83 4,402,788 +0.03(+0.20%)
Nov 08, 2004 13.81 13.82 13.59 13.80 2,938,175 +0.06(+0.40%)
Nov 05, 2004 13.52 13.81 13.52 13.74 5,159,346 +0.23(+1.69%)
Nov 04, 2004 13.32 13.56 13.26 13.52 6,537,203 +0.25(+1.88%)
Nov 03, 2004 13.07 13.27 13.01 13.27 7,903,366 +0.27(+2.08%)
Nov 02, 2004 13.07 13.20 12.91 13.00 7,544,647 -0.08(-0.58%)
Nov 01, 2004 13.28 13.43 13.00 13.07 8,335,706 -0.35(-2.58%)
Oct 29, 2004 12.88 13.56 12.83 13.42 14,378,353 +1.08(+8.76%)
Oct 28, 2004 11.95 12.36 11.92 12.34 4,727,151 +0.35(+2.95%)
Oct 27, 2004 11.83 12.02 11.78 11.98 3,957,890 +0.12(+1.05%)
Oct 26, 2004 11.88 11.89 11.79 11.86 2,757,445 +0.12(+1.00%)
Oct 25, 2004 11.58 11.76 11.58 11.74 1,701,930 +0.10(+0.89%)
Oct 22, 2004 11.78 11.78 11.62 11.64 2,428,174 -0.12(-1.06%)
Oct 21, 2004 11.68 11.78 11.59 11.76 3,239,586 +0.04(+0.35%)
Oct 20, 2004 11.86 11.91 11.67 11.72 3,108,513 -0.10(-0.88%)
Oct 19, 2004 11.88 11.98 11.82 11.83 2,588,118 -0.07(-0.58%)
Oct 18, 2004 11.76 11.90 11.72 11.89 3,717,830 +0.14(+1.18%)
Oct 15, 2004 11.83 11.83 11.74 11.76 3,075,023 -0.08(-0.64%)
Oct 14, 2004 11.90 11.90 11.76 11.83 2,464,262 -0.01(-0.12%)
Oct 13, 2004 11.88 11.92 11.73 11.85 2,564,011 +0.17(+1.42%)
Oct 12, 2004 11.72 11.78 11.60 11.68 3,676,689 -0.16(-1.35%)
Oct 11, 2004 11.76 11.88 11.75 11.84 1,731,089 +0.03(+0.29%)
Oct 08, 2004 11.69 11.88 11.61 11.80 2,598,944 +0.11(+0.95%)
Oct 07, 2004 11.79 11.87 11.67 11.69 1,051,183 -0.13(-1.11%)
Oct 06, 2004 11.81 11.86 11.78 11.83 1,799,802 +0.02(+0.18%)
Oct 05, 2004 11.95 11.95 11.80 11.80 2,689,021 -0.11(-0.93%)
Oct 04, 2004 11.74 11.94 11.72 11.92 3,039,079 +0.26(+2.20%)
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.