Stock Quote for NYSE, ADM-A - Archer-Daniels-Midland Company

ADM-A

ARCHER DANIELS UNIT

11/06/09 17:48

LAST: 45.37	CHANGE: 0.42	OPEN: 46.92	HIGH: 46.92	ASK: 0.00	VOLUME: 83,151
LAST: 45.37	CHANGE(%): 0.93	PREV: 44.95	LOW: 44.60	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	46.92	46.92	44.60	45.37	77,100
11/05/09	44.79	45.45	44.75	44.95	120,500
11/04/09	45.00	45.27	44.25	44.91	57,500
11/03/09	44.01	44.99	43.83	44.47	82,800
11/02/09	42.50	43.57	42.50	43.40	86,200
10/30/09	43.52	43.75	42.59	42.68	324,100
10/29/09	41.95	43.45	41.95	43.30	427,500
10/28/09	42.31	42.72	41.90	42.09	269,700
10/27/09	43.00	43.00	42.11	42.30	32,600
10/26/09	42.89	43.50	42.52	42.52	23,400
10/23/09	44.00	44.00	42.51	43.17	97,100
10/22/09	44.00	44.18	42.92	44.07	54,600
10/21/09	42.90	43.99	42.71	43.72	83,100
10/20/09	42.80	43.38	42.39	42.90	35,900
10/19/09	42.00	42.86	41.19	42.82	86,800
10/16/09	41.20	42.00	41.00	42.00	72,100
10/15/09	40.94	41.48	40.81	40.93	47,100
10/14/09	41.25	41.50	41.01	41.05	40,800
10/13/09	41.37	41.47	40.89	41.28	70,300
10/12/09	41.62	42.00	41.23	41.39	51,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist