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

ADM-A

ARCHER DANIELS UNIT

11/20/09 17:54

LAST: 43.03	CHANGE: 0.45	OPEN: 43.49	HIGH: 43.49	ASK: 0.00	VOLUME: 48,338
LAST: 43.03	CHANGE(%): 1.03	PREV: 43.48	LOW: 42.88	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	43.49	43.49	42.88	43.03	48,338
11/19/09	43.73	43.73	42.92	43.48	187,100
11/18/09	44.00	44.58	43.50	43.75	77,100
11/17/09	43.78	44.40	43.70	43.85	54,100
11/16/09	43.38	45.29	43.38	44.00	100,500
11/13/09	44.80	45.25	44.53	44.99	24,200
11/12/09	44.10	45.48	44.10	44.60	253,600
11/11/09	44.73	45.30	44.05	44.91	193,100
11/10/09	41.88	45.55	41.83	44.85	111,800
11/09/09	45.00	45.74	44.69	45.66	144,700
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

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