Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.14	29.65	29.65	29.65	2,809,015	-0.30(-1.02%)
Dec 30, 2009	29.90	29.98	29.73	29.96	2,021,084	+0.03(+0.09%)
Dec 29, 2009	29.94	30.08	29.78	29.93	1,984,758	+0.03(+0.12%)
Dec 28, 2009	29.74	29.93	29.73	29.89	1,620,705	+0.11(+0.37%)
Dec 24, 2009	29.56	29.85	29.47	29.78	887,397	+0.15(+0.49%)
Dec 23, 2009	29.72	29.77	29.53	29.64	1,951,536	-0.08(-0.26%)
Dec 22, 2009	29.68	29.82	29.49	29.71	2,552,076	+0.10(+0.33%)
Dec 21, 2009	29.42	29.71	29.37	29.62	2,975,047	+0.28(+0.97%)
Dec 18, 2009	29.41	29.41	29.06	29.33	6,551,437	+0.06(+0.19%)
Dec 17, 2009	29.34	29.49	29.15	29.28	5,931,843	-0.42(-1.42%)
Dec 16, 2009	29.85	29.94	29.69	29.70	3,862,423	-0.01(-0.02%)
Dec 15, 2009	29.78	29.95	29.64	29.71	3,195,033	-0.14(-0.46%)
Dec 14, 2009	29.87	30.12	29.76	29.85	3,618,357	+0.04(+0.14%)
Dec 11, 2009	30.01	30.12	29.76	29.80	3,442,686	-0.11(-0.37%)
Dec 10, 2009	29.90	30.16	29.80	29.92	3,182,689	+0.08(+0.28%)
Dec 09, 2009	29.56	29.87	29.38	29.83	5,043,343	+0.04(+0.14%)
Dec 08, 2009	30.20	30.38	29.78	29.79	4,752,659	-0.60(-1.96%)
Dec 07, 2009	30.32	30.52	30.15	30.39	4,380,556	+0.13(+0.43%)
Dec 04, 2009	30.28	30.64	30.04	30.25	9,784,180	+0.35(+1.16%)
Dec 03, 2009	30.19	30.43	29.89	29.91	5,825,525	-0.42(-1.39%)
Dec 02, 2009	30.32	30.82	30.25	30.33	6,927,035	-0.03(-0.09%)

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.