Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	90.61	90.83	89.97	90.14	1,867,299	-0.58(-0.64%)
Apr 27, 2017	90.81	91.17	90.28	90.72	1,744,792	+0.26(+0.29%)
Apr 26, 2017	90.16	90.71	89.99	90.46	1,658,866	-0.13(-0.14%)
Apr 25, 2017		90.77	89.80	90.59	1,514,453	+0.75(+0.84%)
Apr 24, 2017	89.72	89.88	88.94	89.84	2,187,388	+1.25(+1.41%)
Apr 21, 2017	88.89	89.27	88.42	88.59	1,772,184	-0.30(-0.34%)
Apr 20, 2017	88.29	89.13	88.19	88.89	1,412,086	+0.84(+0.95%)
Apr 19, 2017	88.08	88.48	87.81	88.06	1,290,162	+0.12(+0.14%)
Apr 18, 2017	87.62	88.40	86.34	87.94	1,820,989	+0.06(+0.07%)
Apr 17, 2017	87.95	88.00	87.44	87.87	1,408,810	+0.52(+0.59%)
Apr 13, 2017	88.22	88.22	87.34	87.36	1,412,604	-0.60(-0.68%)
Apr 12, 2017	87.76	88.08	87.56	87.95	2,100,686	-0.12(-0.14%)
Apr 11, 2017	87.89	88.37	87.42	88.07	1,053,357	-0.04(-0.05%)
Apr 10, 2017	88.13	88.58	87.81	88.12	1,135,947	-0.04(-0.05%)
Apr 07, 2017	87.88	88.36	87.55	88.16	1,856,108	+0.38(+0.43%)
Apr 06, 2017	87.90	87.92	87.52	87.78	1,260,082	-0.16(-0.18%)
Apr 05, 2017	87.83	88.87	87.34	87.94	1,963,501	+0.41(+0.47%)
Apr 04, 2017	87.42	87.59	87.01	87.52	1,325,237	+0.16(+0.18%)
Apr 03, 2017	88.19	88.49	87.15	87.37	1,898,226	-0.97(-1.09%)
Mar 31, 2017	88.12	88.53	87.98	88.33	1,593,389	+0.19(+0.22%)
Mar 30, 2017	88.06	88.38	87.80	88.14	1,420,775	+0.03(+0.04%)
Mar 29, 2017	88.78	88.88	87.89	88.11	2,602,400	-0.99(-1.11%)
Mar 28, 2017	88.45	89.39	88.18	89.10	1,722,472	+0.32(+0.36%)
Mar 27, 2017	88.63	89.08	88.31	88.78	1,743,901	-0.41(-0.45%)
Mar 24, 2017	89.51	89.87	88.91	89.19	1,576,311	-0.12(-0.14%)
Mar 23, 2017	89.28	89.93	88.94	89.31	1,170,946	-0.14(-0.15%)
Mar 22, 2017	89.16	89.50	88.76	89.44	2,331,094	+0.48(+0.54%)
Mar 21, 2017	90.50	90.55	88.85	88.96	1,869,086	-1.15(-1.27%)
Mar 20, 2017	90.73	90.74	89.91	90.11	1,534,022	-0.57(-0.63%)
Mar 17, 2017	89.99	90.75	89.75	90.68	3,350,347	+0.74(+0.82%)
Mar 16, 2017	90.28	90.49	89.63	89.94	1,427,018	-0.36(-0.40%)
Mar 15, 2017	89.95	90.40	89.42	90.30	1,738,941	+0.60(+0.67%)
Mar 14, 2017	90.29	90.38	89.45	89.70	2,142,486	-0.75(-0.83%)
Mar 13, 2017	90.14	90.50	89.84	90.45	2,089,541	+0.25(+0.28%)
Mar 10, 2017	89.61	90.26	89.32	90.20	1,804,541	+0.99(+1.11%)
Mar 09, 2017	89.35	89.79	88.79	89.20	1,614,726	-0.27(-0.30%)
Mar 08, 2017	89.39	89.83	89.15	89.47	1,828,193	+0.01(+0.01%)
Mar 07, 2017	89.69	89.96	89.14	89.46	2,192,960	-0.58(-0.65%)
Mar 06, 2017	89.13	90.09	89.13	90.05	1,956,102	+0.39(+0.43%)
Mar 03, 2017	89.19	89.75	88.91	89.66	1,417,705	+0.37(+0.41%)
Mar 02, 2017	89.35	89.55	89.11	89.29	1,978,110	-0.39(-0.44%)
Mar 01, 2017	88.94	89.84	88.57	89.69	2,130,844	+1.64(+1.86%)
Feb 28, 2017	88.10	88.21	87.72	88.05	2,401,746	-0.07(-0.08%)
Feb 27, 2017	88.31	88.49	87.92	88.12	1,385,042	-0.26(-0.29%)
Feb 24, 2017	87.20	88.38	86.91	88.37	2,068,210	+1.17(+1.34%)
Feb 23, 2017	86.48	87.33	86.22	87.21	1,700,802	+1.05(+1.21%)
Feb 22, 2017	85.02	86.38	85.02	86.16	1,955,255	+1.03(+1.21%)
Feb 21, 2017	85.28	85.45	84.73	85.13	2,446,912	-0.39(-0.46%)
Feb 17, 2017		85.52	85.52	85.52	0	-0.17(-0.20%)
Feb 16, 2017	85.45	85.70	85.10	85.70	1,532,373	+0.20(+0.23%)
Feb 15, 2017	84.85	85.50	84.55	85.50	1,841,246	+0.18(+0.21%)
Feb 14, 2017	84.44	85.46	84.36	85.32	1,882,322	+0.74(+0.87%)
Feb 13, 2017	84.13	84.60	84.13	84.58	1,749,166	+0.65(+0.78%)
Feb 10, 2017	83.83	84.34	83.62	83.93	1,415,753	+0.15(+0.17%)
Feb 09, 2017	83.03	84.07	82.63	83.78	3,940,403	+0.92(+1.11%)
Feb 08, 2017	82.53	83.28	82.41	82.86	1,512,813	+0.25(+0.30%)
Feb 07, 2017	82.80	83.10	82.29	82.62	1,773,171	-0.15(-0.19%)
Feb 06, 2017	82.95	83.28	82.43	82.77	2,063,718	-0.34(-0.41%)
Feb 03, 2017	83.40	83.57	82.80	83.11	3,422,660	+0.47(+0.57%)
Feb 02, 2017	81.71	83.39	81.53	82.64	4,633,529	+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.