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
2000-06-23798,5009.9410.069.879.8700:00:00
2000-06-261,190,90010.0010.449.9410.1900:00:00
2000-06-27949,60010.1910.1910.0010.0600:00:00
2000-06-28945,60010.0010.199.8710.0200:00:00
2000-06-291,711,00010.0010.069.8710.0000:00:00
2000-06-301,723,6009.8710.009.759.8100:00:00
2000-07-03482,2009.7510.009.7510.0000:00:00
2000-07-051,784,50010.0010.069.8710.0000:00:00
2000-07-062,378,80010.0010.069.819.8700:00:00
2000-07-071,696,1009.8710.569.8710.4400:00:00
2000-07-10984,10010.2510.5010.1310.3100:00:00
2000-07-111,624,00010.3710.7510.3110.7500:00:00
2000-07-121,223,60010.6310.6910.3110.6900:00:00
2000-07-131,152,60010.4410.6310.2510.3100:00:00
2000-07-141,351,40010.3710.4410.2510.4400:00:00
2000-07-171,337,00010.4410.449.8710.0000:00:00
2000-07-181,355,6009.9410.009.819.9400:00:00
2000-07-191,317,8009.9410.199.879.9400:00:00
2000-07-201,422,80010.0610.139.879.8700:00:00
2000-07-211,206,0009.9410.009.569.6300:00:00
2000-07-241,210,2009.6910.139.639.6900:00:00
2000-07-251,452,3009.699.819.569.7500:00:00
2000-07-261,709,3009.759.759.449.5600:00:00
2000-07-271,436,9009.5610.449.509.6900:00:00
2000-07-281,179,0009.6310.449.569.5600:00:00
2000-07-311,463,8009.639.819.319.3700:00:00
2000-08-011,680,2009.509.949.379.8100:00:00
2000-08-023,445,3009.8710.139.8110.0000:00:00
2000-08-031,911,0009.8710.069.879.9400:00:00
2000-08-041,277,00010.0610.139.879.9400:00:00
2000-08-07998,5009.879.949.759.8100:00:00
2000-08-081,837,9009.819.949.699.8100:00:00
2000-08-091,435,5009.759.759.449.5000:00:00
2000-08-101,389,4009.509.819.509.5600:00:00
2000-08-111,603,9009.759.819.509.5000:00:00
2000-08-141,655,3009.509.569.379.3700:00:00
2000-08-153,108,8009.509.509.259.5000:00:00
2000-08-161,949,8009.449.569.449.5000:00:00
2000-08-171,304,0009.639.699.319.3700:00:00
2000-08-18772,0009.379.569.319.4400:00:00
2000-08-212,587,3009.509.819.449.6300:00:00
2000-08-221,215,2009.759.759.509.5000:00:00
2000-08-231,822,4009.639.639.379.5000:00:00
2000-08-241,807,4009.449.509.009.0600:00:00
2000-08-252,916,7009.069.138.818.9400:00:00
2000-08-2816,3908.518.518.218.3300:00:00
2000-08-2912,4078.398.458.278.3300:00:00
2000-08-301,449,9008.638.948.508.5600:00:00
2000-08-311,668,3008.568.948.568.8300:00:00
2000-09-011,370,6008.818.818.698.7500:00:00
2000-09-051,830,0008.758.818.698.7500:00:00
2000-09-061,989,0008.818.948.758.7500:00:00
2000-09-072,127,8008.758.818.638.8100:00:00
2000-09-082,225,5008.758.818.698.7500:00:00
2000-09-113,641,6008.878.878.638.7500:00:00
2000-09-122,145,1008.698.818.638.8100:00:00
2000-09-131,607,8008.818.948.818.8700:00:00
2000-09-141,353,3008.878.878.698.8100:00:00
2000-09-152,988,4008.879.138.818.9400:00:00
2000-09-181,347,5008.949.008.758.8100:00:00
2000-09-191,305,3008.949.008.758.7500:00:00
2000-09-209,904,2008.818.878.448.4400:00:00
2000-09-212,895,7008.448.568.378.5000:00:00
2000-09-221,684,7008.508.568.378.5000:00:00
2000-09-251,360,7008.508.568.198.3100:00:00
2000-09-264,262,1008.448.508.258.4400:00:00
2000-09-271,782,1008.448.638.378.6300:00:00
2000-09-283,606,5008.638.698.198.3700:00:00
2000-09-292,477,6008.448.818.448.6300:00:00
2000-10-023,115,3008.819.138.639.1300:00:00
2000-10-032,568,3009.139.378.949.1300:00:00
2000-10-041,949,3009.069.138.948.9400:00:00
2000-10-052,687,3009.009.318.949.1900:00:00
2000-10-062,534,4009.379.449.199.3700:00:00
2000-10-092,129,5009.449.569.449.4400:00:00
2000-10-101,831,3009.509.639.449.5000:00:00
2000-10-111,464,5009.639.699.449.5600:00:00
2000-10-122,159,5009.699.699.009.2500:00:00
2000-10-131,219,0009.199.569.139.5600:00:00
2000-10-162,403,6009.8710.009.759.8700:00:00
2000-10-171,762,9009.949.949.819.8700:00:00
2000-10-181,615,9009.819.879.449.6300:00:00
2000-10-191,999,3009.759.879.379.5000:00:00
2000-10-201,313,8009.509.699.449.6300:00:00
2000-10-23795,6009.639.819.509.6300:00:00
2000-10-241,654,7009.6310.009.569.9400:00:00
2000-10-252,015,50010.6310.6310.0610.3700:00:00
2000-10-261,216,20010.5010.5610.0610.4400:00:00
2000-10-271,073,80010.3710.5010.1310.5000:00:00
2000-10-301,463,70010.5011.0010.3710.8700:00:00
2000-10-311,614,50010.8711.0010.5611.0000:00:00
2000-11-011,585,20010.9411.1910.8711.1300:00:00
2000-11-02929,50011.0611.1310.8710.9400:00:00
2000-11-031,041,70010.8711.0010.7510.8100:00:00
2000-11-061,471,60010.8110.9410.7510.8700:00:00
2000-11-071,242,90010.9411.1310.8110.9400:00:00
2000-11-08948,60010.9411.0010.8111.0000:00:00
2000-11-091,630,50010.8711.0010.7511.0000:00:00
2000-11-101,309,30010.8711.3710.8711.2500:00:00
2000-11-131,571,20011.2511.5011.1311.5000:00:00
2000-11-141,326,70011.3111.5611.0611.4400:00:00
2000-11-151,069,40011.3711.6911.2511.6900:00:00
2000-11-16883,30011.6311.7511.5011.6300:00:00
2000-11-171,256,70011.6911.8711.6311.7500:00:00
2000-11-201,592,40011.6911.8111.3111.5600:00:00
2000-11-211,507,40011.5611.6311.1911.4400:00:00
2000-11-22962,30011.4411.5011.0611.3700:00:00
2000-11-24370,50011.2511.3711.1911.3700:00:00
2000-11-271,130,40011.5611.6911.5011.6900:00:00
2000-11-282,228,10011.5011.7511.3111.7500:00:00
2000-11-291,271,00011.6311.9411.5011.8700:00:00
2000-11-305,151,00011.9412.8711.8712.7500:00:00
2000-12-011,249,00012.7512.7512.3712.7500:00:00
2000-12-041,462,30012.8713.0012.7512.8700:00:00
2000-12-052,611,00012.9413.3112.8713.2500:00:00
2000-12-061,568,30013.2513.4413.1213.2500:00:00
2000-12-071,306,80013.2513.3812.8113.0600:00:00
2000-12-081,448,50013.0013.1912.6312.8100:00:00
2000-12-111,353,10012.6913.0012.5012.5600:00:00
2000-12-121,630,80012.6912.6912.2512.3700:00:00
2000-12-131,952,30012.4412.5012.1912.4400:00:00
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