Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.96	35.25	34.74	34.90	4,886,858	-0.26(-0.73%)
Jul 30, 2014	35.87	35.99	35.05	35.16	5,591,879	-0.62(-1.74%)
Jul 29, 2014	36.17	36.33	35.76	35.78	3,270,764	-0.38(-1.04%)
Jul 28, 2014	36.28	36.41	36.08	36.16	2,503,087	-0.04(-0.10%)
Jul 25, 2014	36.32	36.47	36.02	36.20	2,712,363	-0.23(-0.64%)
Jul 24, 2014	36.38	36.74	36.37	36.43	2,942,643	+0.11(+0.29%)
Jul 23, 2014	36.24	36.40	36.17	36.32	2,991,508	+0.07(+0.19%)
Jul 22, 2014	36.15	36.39	36.06	36.26	3,454,853	+0.09(+0.25%)
Jul 21, 2014	36.02	36.26	35.92	36.17	3,134,600	-0.02(-0.04%)
Jul 18, 2014	35.72	36.25	35.68	36.18	3,183,885	+0.59(+1.65%)
Jul 17, 2014	35.92	36.03	35.59	35.59	3,409,616	-0.33(-0.92%)
Jul 16, 2014	36.01	36.08	35.87	35.93	3,651,555	+0.17(+0.46%)
Jul 15, 2014	36.08	36.27	35.72	35.76	5,383,156	-0.40(-1.10%)
Jul 14, 2014	36.15	36.35	36.03	36.16	4,603,641	+0.17(+0.46%)
Jul 11, 2014	35.47	36.14	35.23	35.99	6,401,001	+0.38(+1.06%)
Jul 10, 2014	34.41	35.73	34.36	35.62	7,703,684	+0.90(+2.60%)
Jul 09, 2014	34.60	35.05	34.57	34.71	5,162,916	+0.16(+0.46%)
Jul 08, 2014	35.01	35.09	34.56	34.56	7,734,852	-0.42(-1.20%)
Jul 07, 2014	34.05	35.14	34.05	34.98	6,208,139	+0.55(+1.59%)
Jul 03, 2014	34.11	34.43	34.43	34.43	4,183,247	+0.34(+0.99%)
Jul 02, 2014	33.80	34.11	33.71	34.09	3,507,238	+0.35(+1.05%)
Jul 01, 2014	33.32	33.80	33.21	33.74	3,676,033	+0.56(+1.68%)
Jun 30, 2014	32.96	33.35	32.86	33.18	5,383,586	+0.22(+0.66%)
Jun 27, 2014	32.95	33.06	32.73	32.96	3,634,851	-0.08(-0.25%)
Jun 26, 2014	33.01	33.18	32.90	33.04	2,437,634	+0.03(+0.09%)
Jun 25, 2014	33.20	33.34	32.95	33.01	3,232,464	-0.29(-0.88%)
Jun 24, 2014	33.74	33.79	33.27	33.31	2,866,385	-0.53(-1.56%)
Jun 23, 2014	33.83	33.97	33.71	33.83	2,702,201	+0.08(+0.25%)
Jun 20, 2014	34.01	34.14	33.68	33.75	4,066,290	-0.19(-0.55%)
Jun 19, 2014	33.50	34.01	33.35	33.94	4,023,222	+0.52(+1.55%)
Jun 18, 2014	33.29	33.47	32.89	33.42	4,422,873	+0.02(+0.05%)
Jun 17, 2014	33.33	33.49	33.17	33.41	3,072,526	+0.14(+0.43%)
Jun 16, 2014	32.92	33.34	32.86	33.26	3,546,150	+0.29(+0.87%)
Jun 13, 2014	32.74	33.01	32.67	32.98	3,023,658	+0.28(+0.85%)
Jun 12, 2014	33.50	33.59	32.65	32.70	4,854,130	-0.90(-2.66%)
Jun 11, 2014	33.73	33.85	33.56	33.59	2,964,745	-0.36(-1.06%)
Jun 10, 2014	33.81	33.97	33.65	33.95	2,743,267	-0.03(-0.09%)
Jun 06, 2014	33.72	34.13	33.72	33.99	3,270,413	+0.16(+0.47%)
Jun 05, 2014	33.33	33.85	33.26	33.83	3,332,047	+0.50(+1.49%)
Jun 04, 2014	33.38	33.50	33.20	33.33	3,041,287	-0.03(-0.09%)
Jun 03, 2014	33.65	33.80	33.32	33.36	3,300,921	-0.38(-1.11%)
Jun 02, 2014	33.77	33.89	33.67	33.74	3,051,324	-0.07(-0.20%)
May 30, 2014	33.52	33.83	33.52	33.80	2,673,537	+0.23(+0.67%)
May 29, 2014	33.39	33.62	33.36	33.58	2,293,154	+0.26(+0.79%)
May 28, 2014	33.34	33.51	33.26	33.32	2,461,227	-0.02(-0.07%)
May 27, 2014	32.83	33.37	32.81	33.34	3,190,945	+0.57(+1.74%)
May 23, 2014	32.87	32.77	32.77	32.77	2,704,547	-0.13(-0.39%)
May 22, 2014	32.29	33.11	32.27	32.89	1,456,458	-0.10(-0.30%)
May 21, 2014	32.65	33.02	32.65	32.99	3,049,446	+0.40(+1.22%)
May 20, 2014	32.98	33.01	32.47	32.59	2,881,701	-0.42(-1.28%)
May 19, 2014	32.96	33.07	32.86	33.01	2,683,231	+0.05(+0.16%)
May 16, 2014	32.74	33.01	32.71	32.96	2,573,398	+0.22(+0.67%)
May 15, 2014	32.95	33.01	32.67	32.74	3,528,202	-0.24(-0.73%)
May 14, 2014	33.35	33.40	32.97	32.98	2,949,647	-0.35(-1.04%)
May 13, 2014	33.43	33.59	33.29	33.33	3,037,896	-0.09(-0.27%)
May 12, 2014	33.37	33.47	33.17	33.42	3,181,937	+0.21(+0.63%)
May 09, 2014	32.99	33.30	32.99	33.21	2,953,039	+0.24(+0.73%)
May 08, 2014	33.05	33.31	32.82	32.97	4,497,002	-0.15(-0.45%)
May 07, 2014	32.30	33.17	32.30	33.12	5,690,025	+0.85(+2.62%)
May 06, 2014	32.35	32.46	32.19	32.28	4,540,430	-0.20(-0.62%)
May 05, 2014	32.40	32.56	32.19	32.48	3,058,455	-0.10(-0.32%)
May 02, 2014	32.40	32.74	32.20	32.58	4,089,284	+0.23(+0.72%)