Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.51	12.79	12.12	12.46	29,213,956	-2.52(-16.83%)
Apr 28, 2005	14.94	15.20	14.80	14.98	5,273,372	+0.05(+0.32%)
Apr 27, 2005	14.63	15.04	14.44	14.93	4,371,981	+0.30(+2.08%)
Apr 26, 2005	14.65	14.84	14.45	14.63	4,460,474	-0.02(-0.14%)
Apr 25, 2005	14.27	14.80	14.23	14.65	6,247,955	+0.55(+3.93%)
Apr 22, 2005	13.90	14.30	13.90	14.10	4,327,084	+0.03(+0.20%)
Apr 21, 2005	13.84	14.26	13.83	14.07	6,577,821	+0.32(+2.32%)
Apr 20, 2005	14.19	14.22	13.72	13.75	5,503,773	-0.45(-3.17%)
Apr 19, 2005	13.85	14.21	13.85	14.20	7,734,876	+0.19(+1.33%)
Apr 18, 2005	14.30	14.45	13.78	14.01	9,011,752	-0.38(-2.65%)
Apr 15, 2005	15.02	15.02	14.35	14.39	6,107,347	-0.62(-4.15%)
Apr 14, 2005	14.93	15.10	14.87	15.02	3,810,271	+0.08(+0.56%)
Apr 13, 2005	15.11	15.14	14.89	14.93	4,617,539	-0.17(-1.15%)
Apr 12, 2005	14.72	15.19	14.68	15.11	5,483,562	+0.34(+2.30%)
Apr 11, 2005	15.02	15.03	14.75	14.77	5,894,848	-0.26(-1.71%)
Apr 08, 2005	15.17	15.29	14.89	15.02	6,283,180	+0.03(+0.18%)
Apr 07, 2005	14.69	15.17	14.69	15.00	8,016,670	+0.23(+1.55%)
Apr 06, 2005	15.59	16.04	14.51	14.77	19,351,772	-1.86(-11.17%)
Apr 05, 2005	17.05	17.05	16.53	16.62	6,180,539	-0.43(-2.52%)
Apr 04, 2005	17.25	17.30	17.05	17.05	4,637,461	-0.24(-1.40%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Archer-Daniels-Midland (NY: ADM )

Historical Prices