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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-0613,743,60025.9127.5425.5027.3600:00:00
2008-08-076,951,30027.2427.3025.9626.0300:00:00
2008-08-087,822,70026.2226.5625.5226.4900:00:00
2008-08-116,828,00026.5026.5026.1726.3400:00:00
2008-08-129,374,90026.3427.2526.0426.9100:00:00
2008-08-136,906,90026.9027.4126.6826.8800:00:00
2008-08-144,592,00026.8227.1626.4626.6200:00:00
2008-08-153,840,80026.5426.7626.0826.2000:00:00
2008-08-186,803,80026.2126.7225.4325.4700:00:00
2008-08-198,431,90025.3225.4424.4025.3400:00:00
2008-08-206,729,50025.3526.0625.0526.0600:00:00
2008-08-218,017,00026.1426.6025.7526.5500:00:00
2008-08-224,057,10026.6126.7226.0226.2100:00:00
2008-08-254,442,80026.1326.3625.3025.4100:00:00
2008-08-266,066,60025.3525.7525.0925.2400:00:00
2008-08-273,919,10025.2725.7525.2225.7000:00:00
2008-08-283,935,90025.8025.9525.4125.9300:00:00
2008-08-296,119,10025.9126.3625.4125.4600:00:00
2008-09-027,128,70025.5225.5424.8624.9100:00:00
2008-09-036,023,70024.8925.1224.4324.5400:00:00
2008-09-0412,985,20024.4924.8422.8822.9700:00:00
2008-09-0512,708,70022.9623.5022.1423.4100:00:00
2008-09-088,477,20023.8923.9822.9923.4200:00:00
2008-09-098,109,90023.3523.6222.0822.1300:00:00
2008-09-109,827,40022.2122.3621.5122.1000:00:00
2008-09-117,338,60021.9822.6821.6022.6100:00:00
2008-09-128,584,90022.4524.0522.1523.9800:00:00
2008-09-155,722,60023.2823.7622.5722.7600:00:00
2008-09-169,679,00022.4023.1521.5623.0000:00:00
2008-09-178,244,00022.4022.7221.3121.3100:00:00
2008-09-1813,542,60021.3721.9819.7021.5400:00:00
2008-09-1916,737,00022.6523.9619.9123.6800:00:00
2008-09-228,812,50023.0224.0023.0223.2900:00:00
2008-09-2310,836,80023.3024.6423.1623.9000:00:00
2008-09-2410,928,80024.0924.2223.4523.6600:00:00
2008-09-259,447,30023.8023.9523.1023.6100:00:00
2008-09-266,448,90023.2923.2922.6622.8800:00:00
2008-09-298,442,70022.6122.8720.3420.4900:00:00
2008-09-308,015,90021.1822.0520.3721.9100:00:00
2008-10-017,255,40021.7522.8721.2121.4100:00:00
2008-10-0215,914,40021.0121.2618.1118.7200:00:00
2008-10-039,613,50019.0020.2018.4718.5200:00:00
2008-10-0616,430,00018.0218.3716.5518.3700:00:00
2008-10-0710,141,70018.8518.8516.9417.0400:00:00
2008-10-0811,956,70016.4817.7415.2117.0300:00:00
2008-10-0910,565,20017.3317.6815.2915.2900:00:00
2008-10-1018,586,40014.6416.6913.5315.4500:00:00
2008-10-1310,138,10016.3518.2415.7518.1000:00:00
2008-10-147,826,00019.3619.7417.7518.1000:00:00
2008-10-158,672,20017.8817.8815.8816.0900:00:00
2008-10-1613,513,00017.1517.8916.3117.8400:00:00
2008-10-1714,198,20018.1319.2316.8018.3200:00:00
2008-10-2010,116,00018.8019.9818.6519.8800:00:00
2008-10-216,583,30019.3520.1319.0519.4700:00:00
2008-10-228,779,10019.1519.1517.3917.9200:00:00
2008-10-2310,163,20018.2419.2217.1118.1400:00:00
2008-10-249,059,50016.8518.0016.0017.5300:00:00
2008-10-278,959,30017.1219.5716.9117.8800:00:00
2008-10-289,447,00019.0021.0018.4620.9800:00:00
2008-10-2910,335,00020.7022.8220.2121.4200:00:00
2008-10-308,010,00022.1922.7921.5422.5400:00:00
2008-10-3112,480,30022.3722.8520.6320.7300:00:00
2008-11-036,142,10021.0021.9520.7321.1100:00:00
2008-11-0419,181,80023.9525.7823.6524.3300:00:00
2008-11-0510,525,50024.1825.8323.5523.7100:00:00
2008-11-0614,594,60023.4223.9720.0020.2900:00:00
2008-11-078,435,20020.9922.9020.8922.5800:00:00
2008-11-108,072,20023.6024.6223.1423.5700:00:00
2008-11-119,528,60023.3024.8222.2724.1600:00:00
2008-11-129,841,40023.6125.0023.5024.5600:00:00
2008-11-1313,686,30025.0525.5523.5025.2700:00:00
2008-11-1411,872,80025.0627.2424.6925.9200:00:00
2008-11-177,758,10025.5626.4824.5925.6300:00:00
2008-11-189,482,90025.6226.4524.7625.7900:00:00
2008-11-1914,080,20025.8926.1921.8022.1400:00:00
2008-11-2014,490,80021.6824.1221.0321.9200:00:00
2008-11-2112,227,80022.6925.0222.2124.8300:00:00
2008-11-2410,820,30025.5027.2224.6026.7000:00:00
2008-11-2510,058,40027.3327.8926.3027.0400:00:00
2008-11-269,031,40026.2927.3925.6027.1600:00:00
2008-11-282,870,20026.0727.4025.9927.3800:00:00
2008-12-018,510,60026.2826.5525.5425.5500:00:00
2008-12-028,699,20025.9826.7525.3226.1200:00:00
2008-12-0310,822,60024.7325.3124.2025.1000:00:00
2008-12-047,676,20024.8926.1124.2624.6100:00:00
2008-12-057,746,00023.6525.9923.4325.8300:00:00
2008-12-088,369,50026.5927.2426.2426.8100:00:00
2008-12-097,289,70026.6327.8926.1027.1400:00:00
2008-12-105,439,90027.5828.1427.3428.0500:00:00
2008-12-116,076,50027.9628.8427.2027.4500:00:00
2008-12-126,487,30026.5426.8625.8626.6000:00:00
2008-12-156,230,30026.9927.5025.9726.3100:00:00
2008-12-167,933,50026.4628.7126.3828.6500:00:00
2008-12-176,535,60028.3429.0528.0028.3500:00:00
2008-12-186,296,00028.5528.7227.7828.1400:00:00
2008-12-197,824,50028.7528.9727.7028.0400:00:00
2008-12-225,604,40028.2528.9426.8027.3000:00:00
2008-12-234,671,50027.3527.9626.6327.0700:00:00
2008-12-241,762,20027.1627.9727.1627.7500:00:00
2008-12-262,082,50027.9928.4627.9028.3500:00:00
2008-12-294,458,30028.6428.7927.9428.7000:00:00
2008-12-304,195,80028.9229.0828.4728.7200:00:00
2008-12-314,250,20028.7729.0128.6028.8300:00:00
2009-01-025,808,50028.9329.2328.5229.1900:00:00
2009-01-056,677,00028.9229.5028.6129.0800:00:00
2009-01-0613,002,50029.2629.2628.2028.2900:00:00
2009-01-0713,265,50028.0528.7127.8728.3400:00:00
2009-01-087,336,10028.1328.3127.5727.7600:00:00
2009-01-097,054,90027.7728.1727.6727.9600:00:00
2009-01-127,366,30027.5028.0026.7426.9000:00:00
2009-01-138,891,60026.8428.0826.5327.8800:00:00
2009-01-1414,894,10026.2726.3924.0824.2500:00:00
2009-01-1511,663,80024.5825.6624.3525.3000:00:00
2009-01-168,184,10025.7925.8824.8825.6200:00:00
2009-01-209,942,90025.3826.1025.0425.1200:00:00
2009-01-219,023,30025.6227.1825.5127.1200:00:00
2009-01-229,289,00026.6527.6426.3926.8600:00:00
2009-01-237,875,20026.3127.2425.6826.9300:00:00
2009-01-266,879,80027.0527.8526.9427.5000:00:00
2009-01-2710,391,40027.6527.9327.2627.7900:00:00
2009-01-288,872,20028.0128.2327.7328.0900:00:00
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