Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.39	46.64	46.31	46.63	0	+0.14(+0.30%)
Apr 29, 2013	46.08	46.57	45.98	46.49	1,371,028	+0.38(+0.83%)
Apr 26, 2013	46.23	46.24	46.10	46.11	1,244,990	-0.12(-0.27%)
Apr 25, 2013	46.35	46.38	46.04	46.24	2,204,060	+0.07(+0.15%)
Apr 24, 2013	46.19	46.36	46.01	46.17	0	+0.21(+0.47%)
Apr 23, 2013	45.66	45.97	45.30	45.95	1,831,685	+0.60(+1.31%)
Apr 22, 2013	45.16	45.48	44.81	45.36	1,996,874	+0.19(+0.41%)
Apr 19, 2013	44.58	45.31	44.58	45.17	3,097,110	+0.42(+0.93%)
Apr 18, 2013	45.59	45.61	44.58	44.76	2,100,535	-0.50(-1.10%)
Apr 17, 2013	44.89	45.30	44.31	45.25	4,303,689	-0.04(-0.09%)
Apr 16, 2013	44.81	45.34	44.68	45.30	2,222,886	+0.66(+1.47%)
Apr 15, 2013	45.57	45.63	44.62	44.64	2,631,022	-1.00(-2.20%)
Apr 12, 2013	45.79	45.79	45.36	45.64	2,183,281	-0.14(-0.30%)
Apr 11, 2013	45.45	45.85	45.34	45.78	1,727,770	+0.31(+0.69%)
Apr 10, 2013	44.62	45.50	44.52	45.47	2,011,175	+0.83(+1.86%)
Apr 09, 2013	44.56	44.82	44.21	44.64	2,173,321	+0.14(+0.31%)
Apr 08, 2013	44.10	44.50	44.00	44.50	1,569,773	+0.34(+0.77%)
Apr 05, 2013	44.39	44.40	43.83	44.16	2,439,939	-0.66(-1.47%)
Apr 04, 2013	44.91	45.05	44.54	44.82	1,742,197	-0.02(-0.05%)
Apr 03, 2013	45.19	45.35	44.71	44.84	2,310,582	-0.37(-0.81%)
Apr 02, 2013	45.12	45.48	44.91	45.21	2,785,839	+0.41(+0.92%)
Apr 01, 2013	44.78	45.14	44.67	44.79	2,164,457	-0.24(-0.53%)
Mar 28, 2013	44.67	45.09	44.55	45.03	3,196,503	+0.26(+0.57%)
Mar 27, 2013	44.60	44.82	44.38	44.78	2,182,557	-0.09(-0.20%)
Mar 26, 2013	44.35	44.87	44.35	44.87	2,771,333	+0.60(+1.35%)
Mar 25, 2013	44.63	44.70	44.01	44.27	2,472,389	-0.10(-0.23%)
Mar 22, 2013	44.32	44.47	44.08	44.37	2,307,190	+0.24(+0.55%)
Mar 21, 2013	44.31	44.59	43.92	44.13	3,205,777	-0.48(-1.08%)
Mar 20, 2013	44.77	44.89	44.43	44.61	2,372,667	+0.08(+0.18%)
Mar 19, 2013	44.53	44.64	44.08	44.53	2,272,265	+0.06(+0.14%)
Mar 18, 2013	44.23	44.64	44.18	44.47	2,367,864	-0.18(-0.40%)
Mar 15, 2013	44.78	45.05	44.58	44.65	5,142,178	-0.37(-0.83%)
Mar 14, 2013	44.46	45.03	44.46	45.03	3,612,680	+0.58(+1.31%)
Mar 13, 2013	44.32	44.46	44.22	44.44	2,058,370	+0.15(+0.33%)
Mar 12, 2013	44.25	44.31	44.15	44.30	2,825,325	+0.07(+0.16%)
Mar 11, 2013	43.89	44.24	43.86	44.23	2,597,813	+0.36(+0.82%)
Mar 08, 2013	43.81	44.12	43.74	43.87	3,023,483	+0.01(+0.02%)
Mar 07, 2013	43.27	44.02	43.14	43.86	5,111,172	+0.72(+1.67%)
Mar 06, 2013	43.31	43.32	42.95	43.14	2,241,542	-0.25(-0.57%)
Mar 05, 2013	42.93	43.42	42.88	43.39	2,613,649	+0.57(+1.33%)
Mar 04, 2013	42.46	42.86	42.31	42.82	2,547,022	+0.13(+0.30%)
Mar 01, 2013	42.44	42.76	42.03	42.69	2,459,769	+0.20(+0.47%)
Feb 28, 2013	42.64	42.73	42.49	42.49	2,804,311	-0.16(-0.37%)
Feb 27, 2013	42.14	42.82	42.01	42.65	2,396,829	+0.35(+0.83%)
Feb 26, 2013	42.32	42.50	42.05	42.30	2,822,852	+0.21(+0.51%)
Feb 25, 2013	42.57	42.75	42.08	42.08	3,722,996	-0.17(-0.39%)
Feb 22, 2013	42.04	42.26	41.78	42.25	2,267,211	+0.51(+1.23%)
Feb 21, 2013	42.35	42.35	41.60	41.74	3,328,833	-0.65(-1.54%)
Feb 20, 2013	42.54	42.77	42.33	42.39	2,889,175	-0.17(-0.41%)
Feb 19, 2013	42.39	42.58	42.30	42.56	2,399,821	+0.17(+0.39%)
Feb 15, 2013	42.42	42.42	42.07	42.39	3,166,482	+0.33(+0.79%)
Feb 14, 2013	41.72	42.09	41.57	42.06	2,461,909	+0.20(+0.48%)
Feb 13, 2013	41.94	42.10	41.58	41.86	2,608,115	+0.06(+0.15%)
Feb 12, 2013	41.72	41.94	41.55	41.80	1,938,403	+0.01(+0.03%)
Feb 11, 2013	42.10	42.23	41.74	41.78	1,973,149	-0.41(-0.96%)
Feb 08, 2013	42.04	42.24	41.90	42.19	2,618,342	+0.29(+0.70%)
Feb 07, 2013	41.99	42.06	41.43	41.90	3,029,447	-0.19(-0.44%)
Feb 06, 2013	42.22	42.38	41.68	42.08	2,826,323	+0.84(+2.05%)
Feb 04, 2013	41.90	42.07	41.19	41.24	4,065,685	-0.76(-1.81%)

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.