Archer-Daniels-Midland (NY: ADM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.72	13.74	13.60	13.64	4,124,930	-0.11(-0.80%)
May 27, 2005	13.79	13.82	13.74	13.75	1,949,525	-0.03(-0.20%)
May 26, 2005	13.80	13.81	13.74	13.78	4,425,473	+0.07(+0.50%)
May 25, 2005	13.76	13.80	13.71	13.71	3,204,236	-0.10(-0.70%)
May 24, 2005	13.77	13.81	13.70	13.80	3,778,397	+0.06(+0.45%)
May 23, 2005	13.69	13.79	13.61	13.74	3,970,948	+0.10(+0.76%)
May 20, 2005	13.65	13.73	13.59	13.64	3,922,046	+0.00(+0.00%)
May 19, 2005	13.69	13.74	13.58	13.64	4,078,212	-0.05(-0.40%)
May 18, 2005	13.50	13.69	13.44	13.69	3,598,799	+0.27(+2.05%)
May 17, 2005	13.40	13.56	13.39	13.42	4,267,997	+0.00(+0.00%)
May 16, 2005	13.30	13.46	13.27	13.42	5,102,240	+0.12(+0.93%)
May 13, 2005	13.47	13.47	13.19	13.30	6,595,639	-0.05(-0.41%)
May 12, 2005	13.16	13.56	13.10	13.35	5,624,588	+0.21(+1.62%)
May 11, 2005	13.23	13.27	13.10	13.14	7,315,195	-0.11(-0.83%)
May 10, 2005	13.22	13.30	13.16	13.25	4,155,931	+0.03(+0.21%)
May 09, 2005	12.92	13.26	12.79	13.22	7,450,548	+0.30(+2.34%)
May 06, 2005	12.97	12.99	12.86	12.92	5,679,020	+0.10(+0.80%)
May 05, 2005	12.93	13.01	12.62	12.81	7,670,025	-0.11(-0.85%)
May 04, 2005	13.03	13.05	12.89	12.92	10,467,183	-0.16(-1.26%)
May 03, 2005	12.81	13.12	12.75	13.09	11,132,888	+0.29(+2.25%)
May 02, 2005	12.39	12.83	12.37	12.80	15,340,195	+0.44(+3.56%)
Apr 29, 2005	12.41	12.69	12.02	12.36	29,452,750	-2.50(-16.83%)
Apr 28, 2005	14.82	15.08	14.68	14.86	5,316,477	+0.05(+0.32%)
Apr 27, 2005	14.51	14.92	14.33	14.81	4,407,717	+0.30(+2.08%)
Apr 26, 2005	14.53	14.72	14.33	14.51	4,496,934	-0.02(-0.14%)
Apr 25, 2005	14.15	14.68	14.11	14.53	6,299,026	+0.55(+3.93%)
Apr 22, 2005	13.78	14.19	13.78	13.98	4,362,454	+0.03(+0.20%)
Apr 21, 2005	13.73	14.15	13.71	13.95	6,631,588	+0.32(+2.32%)
Apr 20, 2005	14.08	14.10	13.61	13.64	5,548,761	-0.45(-3.17%)
Apr 19, 2005	13.74	14.09	13.74	14.09	7,798,101	+0.19(+1.34%)
Apr 18, 2005	14.18	14.33	13.67	13.90	9,085,414	-0.38(-2.65%)
Apr 15, 2005	14.90	14.90	14.23	14.28	6,157,269	-0.62(-4.15%)
Apr 14, 2005	14.81	14.98	14.74	14.90	3,841,416	+0.08(+0.56%)
Apr 13, 2005	14.99	15.02	14.77	14.81	4,655,283	-0.17(-1.15%)
Apr 12, 2005	14.60	15.07	14.56	14.99	5,528,385	+0.34(+2.30%)
Apr 11, 2005	14.90	14.91	14.63	14.65	5,943,032	-0.25(-1.71%)
Apr 08, 2005	15.05	15.16	14.77	14.90	6,334,538	+0.03(+0.18%)
Apr 07, 2005	14.57	15.05	14.57	14.88	8,082,198	+0.23(+1.55%)
Apr 06, 2005	15.46	15.91	14.39	14.65	19,509,952	-1.84(-11.17%)
Apr 05, 2005	16.91	16.92	16.39	16.49	6,231,058	-0.43(-2.52%)
Apr 04, 2005	17.11	17.16	16.91	16.92	4,675,367	-0.24(-1.40%)
Apr 01, 2005	16.98	17.38	16.94	17.16	6,314,162	+0.27(+1.59%)
Mar 31, 2005	16.73	17.01	16.61	16.89	3,308,735	+0.16(+0.94%)
Mar 30, 2005	16.78	16.96	16.70	16.73	3,835,885	-0.05(-0.29%)
Mar 29, 2005	16.77	17.04	16.59	16.78	6,281,270	+0.01(+0.04%)
Mar 28, 2005	16.82	17.01	16.76	16.77	3,943,877	+0.01(+0.04%)
Mar 24, 2005	16.80	16.94	16.53	16.77	4,952,478	-0.10(-0.61%)
Mar 23, 2005	16.29	16.94	16.29	16.87	6,284,326	+0.58(+3.59%)
Mar 22, 2005	16.35	16.49	16.28	16.28	3,239,166	-0.10(-0.63%)
Mar 21, 2005	16.63	16.66	16.35	16.39	4,293,322	-0.27(-1.65%)
Mar 18, 2005	16.68	16.83	16.51	16.66	6,264,533	-0.07(-0.41%)
Mar 17, 2005	16.66	16.83	16.57	16.73	3,598,944	+0.16(+0.95%)
Mar 16, 2005	16.85	16.89	16.57	16.57	5,460,999	-0.33(-1.95%)
Mar 15, 2005	17.03	17.04	16.79	16.90	3,700,095	-0.07(-0.40%)
Mar 14, 2005	16.91	17.09	16.89	16.97	3,691,217	+0.06(+0.37%)
Mar 11, 2005	17.11	17.13	16.77	16.91	3,760,204	-0.11(-0.65%)
Mar 10, 2005	16.92	17.05	16.72	17.02	4,204,833	+0.18(+1.06%)
Mar 09, 2005	17.14	17.16	16.83	16.84	4,012,864	-0.25(-1.49%)
Mar 08, 2005	17.25	17.25	16.81	17.09	4,790,636	-0.12(-0.68%)
Mar 07, 2005	17.42	17.43	17.20	17.21	3,932,670	-0.19(-1.07%)
Mar 04, 2005	17.14	17.40	17.09	17.40	6,369,177	+0.35(+2.06%)
Mar 03, 2005	16.78	17.07	16.63	17.05	4,105,719	+0.30(+1.81%)
Mar 02, 2005	16.60	16.77	16.56	16.74	2,372,613	-0.01(-0.08%)

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.