Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	34.47	34.92	34.30	34.88	4,028,812	+0.44(+1.27%)
Aug 30, 2016	34.15	34.59	34.17	34.45	2,887,358	+0.30(+0.86%)
Aug 29, 2016	33.97	34.29	33.70	34.15	2,176,972	+0.36(+1.06%)
Aug 26, 2016	34.15	34.28	33.63	33.79	2,480,316	-0.14(-0.40%)
Aug 25, 2016	34.45	34.45	33.88	33.93	3,603,135	-0.61(-1.75%)
Aug 24, 2016	35.10	35.10	34.43	34.53	2,382,290	-0.64(-1.81%)
Aug 23, 2016	35.07	35.42	35.00	35.17	2,550,637	+0.26(+0.73%)
Aug 22, 2016	34.63	34.94	34.51	34.92	2,449,117	+0.26(+0.74%)
Aug 19, 2016	34.60	34.78	34.41	34.66	2,659,923	-0.07(-0.21%)
Aug 18, 2016	34.83	35.01	34.68	34.73	2,576,014	-0.05(-0.14%)
Aug 17, 2016	34.65	34.84	34.41	34.78	2,738,643	+0.13(+0.37%)
Aug 16, 2016	34.72	34.88	34.60	34.65	2,036,688	-0.24(-0.69%)
Aug 15, 2016	34.72	35.18	34.67	34.89	2,317,655	+0.00(+0.00%)
Aug 12, 2016	34.72	34.99	34.47	34.89	2,750,055	+0.11(+0.32%)
Aug 11, 2016	35.15	35.18	34.63	34.78	2,885,122	-0.30(-0.86%)
Aug 10, 2016	35.22	35.49	34.96	35.08	2,200,195	-0.06(-0.16%)
Aug 09, 2016	35.34	35.41	35.02	35.14	2,623,521	-0.11(-0.31%)
Aug 08, 2016	35.29	35.66	35.18	35.25	2,822,177	+0.06(+0.16%)
Aug 05, 2016	34.69	35.31	34.61	35.19	3,586,428	+0.56(+1.62%)
Aug 04, 2016	35.13	35.22	34.38	34.63	3,591,807	-0.15(-0.43%)
Aug 03, 2016	34.40	34.78	33.97	34.78	4,019,060	+0.38(+1.10%)
Aug 02, 2016	34.08	35.32	33.95	34.40	5,959,258	-0.63(-1.79%)
Aug 01, 2016	35.30	35.42	34.60	35.03	5,746,140	-0.66(-1.86%)
Jul 29, 2016	35.42	35.94	35.42	35.69	6,105,751	+0.11(+0.31%)
Jul 28, 2016	34.85	35.63	34.68	35.58	5,409,076	+0.82(+2.37%)
Jul 27, 2016	34.73	34.97	34.48	34.76	3,009,941	+0.02(+0.07%)
Jul 26, 2016	34.55	34.93	34.54	34.73	2,701,738	+0.21(+0.62%)
Jul 25, 2016	34.53	34.67	34.44	34.52	2,167,889	-0.10(-0.27%)
Jul 22, 2016	34.36	34.68	34.25	34.61	2,399,779	+0.26(+0.76%)
Jul 21, 2016	34.32	34.73	34.20	34.35	2,988,977	+0.00(+0.00%)
Jul 20, 2016	34.31	34.49	34.04	34.35	3,416,982	-0.07(-0.21%)
Jul 19, 2016	34.84	34.90	34.31	34.42	3,475,769	-0.61(-1.74%)
Jul 18, 2016	34.84	35.08	34.77	35.03	3,015,134	+0.24(+0.68%)
Jul 15, 2016	34.48	34.84	34.36	34.80	3,661,226	+0.37(+1.08%)
Jul 14, 2016	34.32	34.52	34.16	34.42	3,587,297	+0.30(+0.88%)
Jul 13, 2016	34.24	34.37	33.92	34.12	3,407,227	-0.15(-0.44%)
Jul 12, 2016	34.23	34.50	33.85	34.27	3,410,082	+0.10(+0.30%)
Jul 11, 2016	34.47	34.62	34.16	34.17	2,979,045	-0.25(-0.74%)
Jul 08, 2016	33.66	34.45	33.35	34.42	4,228,990	+1.08(+3.23%)
Jul 07, 2016	33.45	33.93	33.17	33.35	3,284,464	+0.00(+0.00%)
Jul 06, 2016	32.99	33.44	32.63	33.35	6,902,171	+0.13(+0.41%)
Jul 05, 2016	33.51	33.55	32.91	33.21	6,118,269	-0.52(-1.55%)
Jul 01, 2016	34.04	33.74	33.74	33.74	3,786,736	-0.22(-0.65%)
Jun 30, 2016	33.02	33.97	32.97	33.96	5,227,950	+1.04(+3.15%)
Jun 29, 2016	32.48	33.04	32.46	32.92	4,952,647	+0.81(+2.51%)
Jun 28, 2016	31.46	32.12	31.35	32.11	5,356,983	+1.12(+3.63%)
Jun 27, 2016	31.74	31.82	30.89	30.99	6,396,042	-1.08(-3.36%)
Jun 24, 2016	32.62	32.97	31.99	32.07	6,929,009	-1.75(-5.17%)
Jun 23, 2016	33.59	33.85	33.59	33.82	2,470,078	+0.56(+1.69%)
Jun 22, 2016	33.28	33.53	33.21	33.25	3,655,901	+0.05(+0.14%)
Jun 21, 2016	33.73	33.76	33.09	33.21	5,142,137	-0.40(-1.20%)
Jun 20, 2016	33.91	34.01	33.60	33.61	3,787,294	+0.11(+0.33%)
Jun 17, 2016	33.15	33.81	33.15	33.50	5,097,159	+0.21(+0.62%)
Jun 16, 2016	33.16	33.36	32.90	33.29	3,306,838	-0.08(-0.24%)
Jun 15, 2016	33.12	33.66	33.08	33.37	3,991,754	+0.29(+0.89%)
Jun 14, 2016	33.02	33.37	32.75	33.08	3,420,776	-0.03(-0.10%)
Jun 13, 2016	33.83	34.01	33.08	33.11	5,587,356	-0.96(-2.81%)
Jun 10, 2016	34.39	34.49	33.84	34.07	4,202,702	-0.63(-1.82%)
Jun 09, 2016	34.54	34.80	34.22	34.70	4,928,287	+0.01(+0.02%)
Jun 08, 2016	34.73	34.92	34.54	34.69	4,035,068	+0.13(+0.37%)
Jun 07, 2016	34.67	34.74	34.44	34.57	3,168,696	-0.01(-0.02%)
Jun 06, 2016	34.71	34.95	34.50	34.58	3,782,838	+0.06(+0.16%)
Jun 03, 2016	34.39	34.73	34.34	34.52	5,707,005	+0.10(+0.30%)
Jun 02, 2016	33.86	34.62	33.74	34.42	6,013,223	+0.51(+1.49%)