Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.16 (-0.379%%) Archer-Daniels-Mi - [Ticker: ADM]Chart Archer-Daniels-Mi  News Archer-Daniels-Mi  Download Historical Prices for Metastock Archer-Daniels-Mi and Others  Technical Analysis Archer-Daniels-Mi  
Last Trade40.72Last Trade Time2017-11-01 - 19:35:00
Variation-0.16 (-0.379%)Open40.97
High41.11Low40.08
Volume5,474,187Average Volume (3m)0
YieldBid / Ask40.71 x 800 - 40.72 x 900
Former Close40.8752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ADM quotes from 2000-01-01 to 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-02-144,158,80044.0644.5743.1643.5300:00:00
2008-02-153,524,20043.3844.1542.7844.1300:00:00
2008-02-195,906,30044.5445.7744.5445.3600:00:00
2008-02-204,350,10045.0145.4844.2545.3400:00:00
2008-02-218,828,30045.5946.8745.2745.4200:00:00
2008-02-226,132,60045.6945.6944.0244.5800:00:00
2008-02-255,203,70044.5245.0844.2044.8300:00:00
2008-02-265,102,70044.7046.1544.6045.9200:00:00
2008-02-274,483,10045.7345.8845.1245.2300:00:00
2008-02-286,494,80044.9946.9544.9946.4700:00:00
2008-02-293,945,20046.3046.4244.7545.1000:00:00
2008-03-034,205,00045.0046.0744.7545.7400:00:00
2008-03-045,800,70045.4146.2245.1446.0000:00:00
2008-03-057,164,40045.7547.1845.7546.5800:00:00
2008-03-065,952,40046.4546.8846.0846.2700:00:00
2008-03-074,250,80045.3945.8744.7545.0100:00:00
2008-03-107,357,90044.9645.1742.7142.8900:00:00
2008-03-116,665,00043.2744.5642.5644.5200:00:00
2008-03-124,219,60044.7045.3043.9744.1300:00:00
2008-03-134,163,20043.5544.5342.9944.2800:00:00
2008-03-145,411,10044.6745.5143.3943.8500:00:00
2008-03-177,287,90042.7343.4541.7942.0700:00:00
2008-03-185,463,50042.7743.5442.4643.5200:00:00
2008-03-195,650,80044.0244.0242.0542.1900:00:00
2008-03-2012,480,60042.1942.2039.9940.1800:00:00
2008-03-245,741,90040.3041.9540.3041.7900:00:00
2008-03-255,292,40042.3143.0042.0742.7000:00:00
2008-03-262,593,30042.5642.7642.0442.3800:00:00
2008-03-274,505,40041.3842.5541.3041.9400:00:00
2008-03-283,675,00042.0643.0041.8642.2800:00:00
2008-03-317,689,10042.1842.2740.2741.1600:00:00
2008-04-014,875,80041.0642.0040.6841.9200:00:00
2008-04-023,645,10041.9142.3041.4341.7700:00:00
2008-04-036,110,30041.5041.9741.0141.2400:00:00
2008-04-044,425,60041.5042.8241.4142.5300:00:00
2008-04-074,392,50042.7743.5342.5643.1500:00:00
2008-04-082,941,10042.9343.5442.6443.2300:00:00
2008-04-094,604,10043.1744.6143.1743.6200:00:00
2008-04-104,243,60043.6243.7242.8142.9600:00:00
2008-04-112,762,20042.9643.5042.7243.0300:00:00
2008-04-142,027,40042.9343.1742.4142.9500:00:00
2008-04-153,470,50043.1444.3943.0944.1600:00:00
2008-04-164,306,50044.5845.5544.5745.2000:00:00
2008-04-173,558,20045.4445.9244.7545.5400:00:00
2008-04-186,012,40045.9246.8945.3746.4700:00:00
2008-04-216,738,50046.1948.3546.0248.1800:00:00
2008-04-225,781,80047.9348.9546.8447.2800:00:00
2008-04-234,000,30047.3748.3346.8947.3300:00:00
2008-04-246,720,00047.4947.4945.5946.1300:00:00
2008-04-253,295,90046.3147.4445.9847.3100:00:00
2008-04-283,927,30047.3047.4746.5447.4200:00:00
2008-04-298,693,10047.4447.4444.8145.5800:00:00
2008-04-309,752,80044.8645.5843.6244.0600:00:00
2008-05-016,344,40044.0844.0842.7043.1900:00:00
2008-05-023,824,90043.1444.4043.1443.9400:00:00
2008-05-053,875,00044.2044.7543.8244.0900:00:00
2008-05-064,138,80044.0844.8244.0144.7200:00:00
2008-05-074,276,80044.9945.0043.5943.7300:00:00
2008-05-083,926,70043.9844.6043.7344.5600:00:00
2008-05-096,327,00044.0244.1342.1742.6800:00:00
2008-05-122,875,20042.8843.4842.6843.2800:00:00
2008-05-133,789,50043.3143.5042.9143.1900:00:00
2008-05-143,583,60043.2643.6442.9343.0700:00:00
2008-05-154,668,80043.2143.8443.2043.3800:00:00
2008-05-164,867,60043.3843.7443.0643.3500:00:00
2008-05-196,201,80043.4544.5043.4543.9100:00:00
2008-05-203,335,50043.9044.4043.6343.9600:00:00
2008-05-214,721,80044.1244.8443.4743.7000:00:00
2008-05-225,496,70043.7044.0243.0843.2800:00:00
2008-05-236,238,00043.0643.6843.0243.1700:00:00
2008-05-277,490,20043.1143.3041.5841.9500:00:00
2008-05-2824,683,90040.8340.9139.8639.8600:00:00
2008-05-2929,156,60039.3039.8539.0739.5000:00:00
2008-05-3012,478,60039.8139.9639.3139.7000:00:00
2008-06-0210,080,10039.7240.2839.2239.5000:00:00
2008-06-0312,615,00039.7239.7938.0638.4200:00:00
2008-06-049,676,10038.3938.6938.0138.1100:00:00
2008-06-0513,930,50038.1738.5437.4938.4600:00:00
2008-06-069,132,60038.2538.3837.1537.2000:00:00
2008-06-096,780,50037.3737.7036.7537.5500:00:00
2008-06-108,030,30037.2937.4036.5837.1200:00:00
2008-06-1111,273,10037.3237.9436.8737.2800:00:00
2008-06-1225,576,90036.3336.6033.3433.5200:00:00
2008-06-1321,644,80033.0033.5031.6532.6100:00:00
2008-06-1610,522,70032.4333.1532.1632.6100:00:00
2008-06-1710,260,70032.7133.4232.6733.1200:00:00
2008-06-1810,942,80032.9833.6332.7932.8200:00:00
2008-06-196,598,40032.7833.3532.7833.1200:00:00
2008-06-207,801,70032.8133.2232.3132.6700:00:00
2008-06-238,107,20033.4034.1033.1133.5000:00:00
2008-06-247,114,70033.7833.7833.0533.1600:00:00
2008-06-259,423,30033.0333.8732.7133.3300:00:00
2008-06-267,687,10033.1433.3732.4032.5100:00:00
2008-06-276,704,30032.7233.2532.2532.9200:00:00
2008-06-308,317,00033.3434.1432.9233.7500:00:00
2008-07-017,094,30033.3033.4932.7033.3000:00:00
2008-07-026,972,10033.4833.9132.1632.1600:00:00
2008-07-036,425,40032.3632.5931.0131.1700:00:00
2008-07-077,894,20031.2832.3131.2131.9100:00:00
2008-07-085,046,20031.8932.1531.2932.0300:00:00
2008-07-096,182,20032.1332.2831.3631.5000:00:00
2008-07-106,604,50031.5331.7530.8031.2500:00:00
2008-07-118,788,80030.8831.2030.1430.2900:00:00
2008-07-147,965,80030.6230.7229.7029.8000:00:00
2008-07-1514,389,50029.6229.6227.1428.3700:00:00
2008-07-168,024,90027.9028.9327.5228.8500:00:00
2008-07-177,344,90029.0029.1028.3328.6400:00:00
2008-07-188,803,90028.7230.0628.7229.9200:00:00
2008-07-215,075,90030.1030.2029.1929.5300:00:00
2008-07-226,016,40029.3030.0029.1029.9700:00:00
2008-07-236,279,10029.9530.3229.7130.0800:00:00
2008-07-247,084,30030.3731.0329.7829.8900:00:00
2008-07-254,118,20029.7230.1029.5629.6600:00:00
2008-07-287,481,50029.5629.7828.6828.7700:00:00
2008-07-297,107,30028.8328.9528.2528.8800:00:00
2008-07-308,662,20028.9529.1728.6428.9800:00:00
2008-07-318,148,40028.8629.3928.2928.6300:00:00
2008-08-013,594,30028.8028.8328.1628.1600:00:00
2008-08-047,290,70028.2728.3627.3227.4000:00:00
2008-08-0518,434,40027.9427.9425.4025.8700:00:00
2008-08-0613,743,60025.9127.5425.5027.3600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources