Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	34.84	35.23	34.68	34.73	4,851,327	-0.02(-0.05%)
Oct 28, 2016	34.41	35.04	34.35	34.75	3,297,410	+0.41(+1.18%)
Oct 27, 2016	34.57	34.61	34.08	34.34	2,705,444	-0.16(-0.46%)
Oct 26, 2016	33.82	34.64	33.73	34.50	3,583,089	+0.60(+1.76%)
Oct 25, 2016	33.98	34.14	33.78	33.90	2,357,786	+0.02(+0.05%)
Oct 24, 2016	33.96	34.25	33.78	33.89	1,661,301	+0.15(+0.45%)
Oct 21, 2016	33.42	33.82	33.17	33.74	2,159,824	+0.11(+0.33%)
Oct 20, 2016	33.58	33.89	33.47	33.62	2,565,063	-0.03(-0.09%)
Oct 19, 2016	33.45	33.70	33.07	33.66	2,255,007	+0.19(+0.57%)
Oct 18, 2016	33.67	33.78	33.46	33.46	2,689,143	+0.10(+0.31%)
Oct 17, 2016	33.58	33.72	33.31	33.36	2,577,551	-0.22(-0.66%)
Oct 14, 2016	33.82	34.16	33.58	33.58	2,245,513	-0.10(-0.28%)
Oct 13, 2016	33.45	33.90	33.19	33.68	2,704,037	-0.11(-0.33%)
Oct 12, 2016	33.74	34.00	33.56	33.79	2,287,839	+0.04(+0.12%)
Oct 11, 2016	34.41	34.50	33.54	33.75	2,906,000	-0.74(-2.15%)
Oct 10, 2016	34.21	34.53	34.16	34.49	2,365,714	+0.49(+1.45%)
Oct 07, 2016	34.44	34.49	33.87	34.00	2,236,029	-0.41(-1.18%)
Oct 06, 2016	34.33	34.64	34.30	34.41	3,053,148	-0.09(-0.25%)
Oct 05, 2016	34.11	34.64	34.01	34.49	3,298,783	+0.38(+1.12%)
Oct 04, 2016	34.12	34.69	34.04	34.11	4,194,311	-0.09(-0.26%)
Oct 03, 2016	33.46	34.25	33.44	34.20	3,794,184	+0.58(+1.73%)
Sep 30, 2016	33.24	33.79	33.15	33.62	3,568,223	+0.51(+1.54%)
Sep 29, 2016	33.33	33.61	32.98	33.11	2,691,384	-0.26(-0.76%)
Sep 28, 2016	33.39	33.57	33.02	33.36	3,322,893	-0.03(-0.10%)
Sep 27, 2016	33.20	33.40	32.97	33.39	2,965,196	-0.01(-0.02%)
Sep 26, 2016	33.70	33.73	33.38	33.40	1,932,074	-0.45(-1.34%)
Sep 23, 2016	34.09	34.22	33.86	33.86	2,353,489	-0.41(-1.19%)
Sep 22, 2016	34.34	34.53	34.09	34.26	3,882,335	+0.14(+0.40%)
Sep 21, 2016	33.74	34.28	33.74	34.13	3,853,835	+0.53(+1.57%)
Sep 20, 2016	33.79	33.79	33.43	33.60	2,987,029	-0.02(-0.07%)
Sep 19, 2016	33.68	33.88	33.58	33.62	2,015,594	+0.12(+0.36%)
Sep 16, 2016	33.47	33.54	33.27	33.50	3,895,710	-0.20(-0.59%)
Sep 15, 2016	33.43	33.77	33.28	33.70	2,840,625	+0.24(+0.71%)
Sep 14, 2016	33.52	33.88	33.30	33.46	3,364,565	-0.02(-0.05%)
Sep 13, 2016	34.01	34.07	33.40	33.48	3,378,942	-0.77(-2.23%)
Sep 12, 2016	33.41	34.33	33.11	34.25	3,285,506	+0.75(+2.24%)
Sep 09, 2016	34.13	34.23	33.50	33.50	3,874,124	-0.97(-2.82%)
Sep 08, 2016	34.97	34.99	34.42	34.47	3,539,915	-0.62(-1.77%)
Sep 07, 2016	34.88	35.11	34.80	35.09	2,569,401	+0.06(+0.18%)
Sep 06, 2016	34.96	35.08	34.67	35.03	2,096,656	+0.10(+0.27%)
Sep 02, 2016	34.57	34.93	34.93	34.93	2,522,944	+0.54(+1.58%)
Sep 01, 2016	34.82	34.88	34.21	34.39	2,853,758	-0.49(-1.42%)
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%)