Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	90.61	90.83	89.98	90.15	1,867,188	-0.58(-0.64%)
Apr 27, 2017	90.81	91.17	90.29	90.73	1,744,688	+0.26(+0.29%)
Apr 26, 2017	90.17	90.72	89.99	90.47	1,658,767	-0.13(-0.14%)
Apr 25, 2017		90.78	89.80	90.60	1,514,363	+0.75(+0.84%)
Apr 24, 2017	89.73	89.89	88.95	89.85	2,187,258	+1.25(+1.41%)
Apr 21, 2017	88.90	89.28	88.42	88.60	1,772,079	-0.30(-0.34%)
Apr 20, 2017	88.29	89.14	88.20	88.90	1,412,002	+0.84(+0.95%)
Apr 19, 2017	88.09	88.48	87.81	88.06	1,290,085	+0.12(+0.14%)
Apr 18, 2017	87.63	88.41	86.34	87.94	1,820,880	+0.06(+0.07%)
Apr 17, 2017	87.96	88.00	87.45	87.88	1,408,726	+0.52(+0.59%)
Apr 13, 2017	88.23	88.23	87.35	87.36	1,412,520	-0.60(-0.68%)
Apr 12, 2017	87.77	88.09	87.56	87.96	2,100,561	-0.12(-0.14%)
Apr 11, 2017	87.90	88.37	87.42	88.08	1,053,294	-0.04(-0.05%)
Apr 10, 2017	88.14	88.59	87.82	88.12	1,135,879	-0.04(-0.05%)
Apr 07, 2017	87.89	88.36	87.55	88.16	1,855,997	+0.38(+0.43%)
Apr 06, 2017	87.91	87.92	87.53	87.79	1,260,007	-0.16(-0.18%)
Apr 05, 2017	87.84	88.87	87.35	87.94	1,963,384	+0.41(+0.47%)
Apr 04, 2017	87.42	87.60	87.02	87.53	1,325,158	+0.16(+0.18%)
Apr 03, 2017	88.20	88.49	87.16	87.37	1,898,112	-0.97(-1.09%)
Mar 31, 2017	88.12	88.54	87.98	88.34	1,593,294	+0.19(+0.22%)
Mar 30, 2017	88.06	88.38	87.80	88.15	1,420,691	+0.03(+0.04%)
Mar 29, 2017	88.79	88.89	87.90	88.11	2,602,245	-0.99(-1.11%)
Mar 28, 2017	88.46	89.40	88.18	89.11	1,722,369	+0.32(+0.36%)
Mar 27, 2017	88.63	89.09	88.32	88.79	1,743,797	-0.41(-0.45%)
Mar 24, 2017	89.51	89.87	88.92	89.19	1,576,217	-0.12(-0.14%)
Mar 23, 2017	89.29	89.94	88.95	89.31	1,170,876	-0.14(-0.15%)
Mar 22, 2017	89.17	89.50	88.77	89.45	2,330,955	+0.48(+0.54%)
Mar 21, 2017	90.50	90.55	88.85	88.97	1,868,974	-1.15(-1.27%)
Mar 20, 2017	90.74	90.74	89.92	90.11	1,533,930	-0.57(-0.63%)
Mar 17, 2017	89.99	90.75	89.75	90.68	3,350,147	+0.74(+0.82%)
Mar 16, 2017	90.29	90.49	89.64	89.94	1,426,933	-0.36(-0.40%)
Mar 15, 2017	89.96	90.41	89.43	90.30	1,738,837	+0.60(+0.67%)
Mar 14, 2017	90.30	90.38	89.46	89.70	2,142,359	-0.75(-0.83%)
Mar 13, 2017	90.15	90.50	89.85	90.45	2,089,416	+0.25(+0.28%)
Mar 10, 2017	89.61	90.27	89.33	90.20	1,804,433	+0.99(+1.11%)
Mar 09, 2017	89.36	89.80	88.79	89.21	1,614,630	-0.27(-0.30%)
Mar 08, 2017	89.40	89.84	89.16	89.48	1,828,084	+0.01(+0.01%)
Mar 07, 2017	89.70	89.97	89.15	89.47	2,192,830	-0.58(-0.65%)
Mar 06, 2017	89.13	90.09	89.13	90.05	1,955,985	+0.39(+0.43%)
Mar 03, 2017	89.19	89.76	88.92	89.66	1,417,620	+0.37(+0.41%)
Mar 02, 2017	89.36	89.56	89.12	89.30	1,977,992	-0.39(-0.44%)
Mar 01, 2017	88.94	89.84	88.58	89.69	2,130,717	+1.64(+1.86%)
Feb 28, 2017	88.10	88.21	87.73	88.05	2,401,603	-0.07(-0.08%)
Feb 27, 2017	88.32	88.50	87.92	88.12	1,384,959	-0.26(-0.29%)
Feb 24, 2017	87.20	88.39	86.92	88.38	2,068,087	+1.17(+1.34%)
Feb 23, 2017	86.48	87.33	86.22	87.21	1,700,700	+1.05(+1.21%)
Feb 22, 2017	85.02	86.39	85.02	86.16	1,955,138	+1.03(+1.21%)
Feb 21, 2017	85.28	85.45	84.73	85.13	2,446,766	-0.39(-0.46%)
Feb 17, 2017		85.53	85.53	85.53	0	-0.17(-0.20%)
Feb 16, 2017	85.45	85.70	85.11	85.70	1,532,282	+0.20(+0.23%)
Feb 15, 2017	84.85	85.51	84.55	85.50	1,841,136	+0.18(+0.21%)
Feb 14, 2017	84.45	85.46	84.36	85.32	1,882,210	+0.74(+0.87%)
Feb 13, 2017	84.14	84.60	84.14	84.59	1,749,062	+0.65(+0.78%)
Feb 10, 2017	83.83	84.34	83.62	83.93	1,415,669	+0.15(+0.17%)
Feb 09, 2017	83.03	84.08	82.64	83.79	3,940,168	+0.92(+1.11%)
Feb 08, 2017	82.53	83.28	82.41	82.87	1,512,723	+0.25(+0.30%)
Feb 07, 2017	82.80	83.11	82.29	82.62	1,773,065	-0.15(-0.19%)
Feb 06, 2017	82.95	83.29	82.43	82.77	2,063,595	-0.34(-0.41%)
Feb 03, 2017	83.41	83.57	82.81	83.12	3,422,456	+0.47(+0.57%)
Feb 02, 2017	81.71	83.39	81.54	82.65	4,633,253	+0.92(+1.12%)

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.