Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.08	48.58	47.50	47.59	4,505,376	-0.75(-1.56%)
May 30, 2013	48.48	48.61	48.34	48.34	0	+0.03(+0.06%)
May 29, 2013	48.47	48.61	48.13	48.31	2,149,943	-0.50(-1.02%)
May 28, 2013	48.82	49.20	48.63	48.81	2,654,516	+0.44(+0.92%)
May 24, 2013	48.25	48.37	47.98	48.37	0	-0.06(-0.11%)
May 23, 2013	48.41	48.62	48.28	48.43	2,798,892	-0.23(-0.47%)
May 22, 2013	49.23	49.29	48.49	48.65	0	-0.53(-1.08%)
May 21, 2013	49.19	49.46	49.03	49.19	0	-0.01(-0.03%)
May 20, 2013	49.86	49.86	49.04	49.20	0	-0.65(-1.31%)
May 17, 2013	49.48	49.86	49.17	49.85	0	+0.70(+1.42%)
May 16, 2013	49.53	49.80	49.08	49.15	2,779,609	-0.53(-1.06%)
May 15, 2013	49.06	49.69	48.99	49.68	0	+1.15(+2.37%)
May 13, 2013	48.32	48.59	48.29	48.53	0	+0.03(+0.07%)
May 10, 2013	48.56	48.66	48.18	48.49	0	+0.02(+0.04%)
May 09, 2013	47.71	48.65	47.64	48.47	4,424,078	+1.00(+2.10%)
May 08, 2013	47.53	47.64	47.37	47.48	0	-0.06(-0.13%)
May 07, 2013	47.66	47.84	47.46	47.54	0	-0.02(-0.05%)
May 06, 2013	47.89	47.89	47.46	47.56	0	-0.38(-0.79%)
May 03, 2013	47.45	47.98	46.67	47.94	0	+1.27(+2.73%)
May 02, 2013	46.28	46.91	46.12	46.67	0	+0.39(+0.85%)

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.