Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.06	39.38	39.02	39.30	3,748,123	+0.32(+0.83%)
Nov 29, 2012	38.91	39.04	38.68	38.98	2,493,414	+0.27(+0.70%)
Nov 28, 2012	38.22	38.72	38.12	38.71	2,093,859	+0.35(+0.92%)
Nov 27, 2012	38.48	38.64	38.32	38.35	1,742,043	-0.20(-0.52%)
Nov 26, 2012	38.70	38.77	38.39	38.55	1,804,943	-0.31(-0.80%)
Nov 23, 2012	38.52	38.88	38.44	38.86	1,098,641	+0.50(+1.30%)
Nov 21, 2012	38.10	38.39	38.07	38.37	1,805,138	+0.24(+0.62%)
Nov 20, 2012	38.23	38.30	37.85	38.13	2,281,627	-0.11(-0.29%)
Nov 19, 2012	38.32	38.40	37.87	38.24	3,114,414	+0.33(+0.88%)
Nov 16, 2012	37.80	37.94	37.41	37.91	3,984,624	+0.05(+0.13%)
Nov 15, 2012	37.97	38.22	37.74	37.86	3,753,758	-0.07(-0.17%)
Nov 14, 2012	38.55	38.61	37.83	37.93	3,236,980	-0.57(-1.48%)
Nov 13, 2012	38.12	38.82	38.11	38.50	2,328,253	+0.12(+0.31%)
Nov 12, 2012	38.28	38.59	38.23	38.38	2,181,184	+0.08(+0.22%)
Nov 09, 2012	38.20	38.64	38.01	38.30	2,870,033	-0.06(-0.14%)
Nov 08, 2012	38.85	39.11	38.35	38.35	2,840,570	-0.68(-1.74%)
Nov 07, 2012	39.29	39.41	38.70	39.03	3,717,672	-0.66(-1.66%)
Nov 06, 2012	39.11	39.95	39.06	39.69	2,943,053	+0.63(+1.61%)
Nov 05, 2012	39.57	39.58	38.67	39.06	5,607,791	-0.67(-1.69%)
Nov 02, 2012	41.34	41.38	39.72	39.73	4,195,581	-1.38(-3.35%)

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.