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

ADM

ARCHER DANIELS MDLND

11/20/09 17:54

LAST: 31.62	CHANGE: 0.05	OPEN: 31.43	HIGH: 31.75	ASK: 17.15	VOLUME: 3,852,920
LAST: 31.62	CHANGE(%): 0.16	PREV: 31.57	LOW: 31.26	BID: 15.35	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	31.43	31.75	31.26	31.62	3,852,920
11/19/09	31.78	31.94	31.35	31.57	5,659,000
11/18/09	32.24	32.55	31.86	31.92	4,807,300
11/17/09	31.81	32.36	31.65	32.20	4,830,300
11/16/09	32.70	32.97	31.89	31.93	7,522,400
11/13/09	32.27	32.65	32.18	32.51	3,566,400
11/12/09	32.11	32.60	32.07	32.25	5,310,700
11/11/09	32.79	32.86	31.96	32.16	5,627,100
11/10/09	32.30	33.00	32.24	32.61	6,204,500
11/09/09	32.63	32.94	32.27	32.46	5,856,700
11/06/09	32.16	32.65	32.05	32.39	4,317,400
11/05/09	32.28	32.74	32.28	32.43	5,128,900
11/04/09	31.94	32.62	31.69	32.21	6,017,900
11/03/09	31.15	32.33	31.00	31.91	9,734,100
11/02/09	30.15	30.99	30.13	30.52	5,047,600
10/30/09	30.80	30.96	29.70	30.12	6,798,500
10/29/09	29.77	30.93	29.77	30.92	5,114,800
10/28/09	29.71	30.48	29.58	29.58	4,180,100
10/27/09	30.56	31.04	29.93	30.10	4,120,900
10/26/09	30.63	31.16	30.31	30.38	4,130,600

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