Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	105.82	105.94	104.11	104.13	3,206,938	-1.59(-1.50%)
Apr 27, 2018	104.44	105.90	104.28	105.71	2,358,357	+1.05(+1.00%)
Apr 26, 2018	103.16	104.68	102.73	104.66	1,812,261	+1.75(+1.70%)
Apr 25, 2018	102.61	103.02	101.67	102.91	1,878,022	+0.33(+0.33%)
Apr 24, 2018	104.10	104.67	101.80	102.58	1,607,569	-0.69(-0.67%)
Apr 23, 2018	103.40	103.84	103.13	103.26	1,955,881	+0.23(+0.22%)
Apr 20, 2018	103.61	104.15	102.27	103.03	2,510,582	-0.80(-0.77%)
Apr 19, 2018	104.39	104.96	103.31	103.84	2,217,423	-0.76(-0.72%)
Apr 18, 2018	104.07	105.46	103.70	104.59	2,277,227	+0.63(+0.61%)
Apr 17, 2018	104.36	104.94	103.47	103.96	3,995,763	+0.86(+0.84%)
Apr 16, 2018	102.68	103.62	102.12	103.09	2,750,335	+1.45(+1.42%)
Apr 13, 2018	102.25	102.47	100.95	101.65	1,775,391	+0.01(+0.01%)
Apr 12, 2018	102.33	102.92	101.57	101.64	1,921,392	-0.28(-0.28%)
Apr 11, 2018	101.09	102.24	100.84	101.92	1,537,929	-0.29(-0.28%)
Apr 10, 2018	102.27	102.99	101.62	102.21	3,098,363	+1.30(+1.28%)
Apr 09, 2018	100.96	102.52	100.50	100.92	2,286,572	+0.65(+0.65%)
Apr 06, 2018	102.65	103.07	99.96	100.26	2,646,860	-3.36(-3.24%)
Apr 05, 2018	103.75	104.67	103.10	103.62	3,185,356	+0.70(+0.68%)
Apr 04, 2018	99.61	103.21	99.28	102.93	9,586,227	+2.36(+2.35%)
Apr 03, 2018	100.51	100.98	99.36	100.56	2,885,569	+0.65(+0.65%)
Apr 02, 2018	101.63	102.05	98.57	99.91	3,913,115	-0.16(-0.16%)
Mar 29, 2018		100.07	100.07	100.07	0	+1.52(+1.54%)
Mar 28, 2018	99.33	99.82	98.14	98.55	2,918,698	-0.44(-0.45%)
Mar 27, 2018	100.89	101.62	98.46	98.99	8,445,546	-1.59(-1.58%)
Mar 26, 2018	97.84	100.85	97.84	100.58	9,632,682	+4.29(+4.45%)
Mar 23, 2018	100.05	100.91	96.24	96.30	3,920,540	-3.47(-3.48%)
Mar 22, 2018	101.51	102.01	99.71	99.77	2,466,852	-2.84(-2.77%)
Mar 21, 2018	101.90	103.37	101.59	102.61	4,573,229	+0.71(+0.69%)
Mar 20, 2018	101.40	102.33	101.13	101.90	2,222,575	+0.95(+0.94%)
Mar 19, 2018	102.38	103.09	100.13	100.95	2,418,970	-2.36(-2.29%)
Mar 16, 2018	103.22	103.92	102.88	103.31	3,160,700	+0.60(+0.58%)
Mar 15, 2018	101.16	104.13	101.16	102.72	2,750,189	+0.33(+0.33%)
Mar 14, 2018	103.71	104.03	101.83	102.38	2,137,665	-1.14(-1.10%)
Mar 13, 2018	104.36	104.68	103.20	103.52	1,786,068	-0.12(-0.12%)
Mar 12, 2018	104.76	105.09	103.55	103.64	2,184,393	-1.15(-1.09%)
Mar 09, 2018	103.79	104.82	103.37	104.79	2,068,473	+1.65(+1.60%)
Mar 08, 2018	101.43	103.18	101.15	103.14	1,804,159	+2.12(+2.10%)
Mar 07, 2018		101.21	99.72	101.01	1,599,906	-0.20(-0.20%)
Mar 06, 2018	101.39	101.73	100.18	101.22	1,508,018	-0.22(-0.22%)
Mar 05, 2018	98.88	101.82	98.85	101.44	2,245,021	+1.81(+1.81%)
Mar 02, 2018	99.23	99.91	98.39	99.63	1,952,785	-0.17(-0.17%)
Mar 01, 2018	101.14	101.68	98.91	99.79	1,991,432	-1.34(-1.33%)
Feb 28, 2018	102.64	102.92	101.12	101.14	1,801,709	-1.01(-0.99%)
Feb 27, 2018	103.44	104.52	102.14	102.14	1,340,860	-1.25(-1.21%)
Feb 26, 2018	103.37	104.28	103.14	103.40	1,504,490	+0.22(+0.21%)
Feb 23, 2018	101.97	103.32	101.36	103.18	1,776,919	+1.95(+1.92%)
Feb 22, 2018			100.92	101.23	1,378,676	-0.59(-0.58%)
Feb 21, 2018	101.24	103.63	101.24	101.82	2,072,276	+0.61(+0.60%)
Feb 20, 2018	101.46	102.14	100.86	101.22	1,288,382	-0.68(-0.66%)
Feb 16, 2018		101.89	101.89	101.89	0	+0.59(+0.58%)
Feb 15, 2018	99.53	101.41	98.88	101.30	2,039,862	+2.46(+2.48%)
Feb 14, 2018	97.58	98.99	96.34	98.85	1,847,005	+0.78(+0.80%)
Feb 13, 2018	97.33	98.34	96.76	98.07	1,470,294	+0.15(+0.15%)
Feb 12, 2018	98.20	99.33	97.38	97.92	2,325,142	+0.19(+0.20%)
Feb 09, 2018	95.92	98.57	94.37	97.72	4,009,146	+2.79(+2.94%)
Feb 08, 2018		99.59	94.86	94.94	3,255,181	-4.66(-4.68%)
Feb 07, 2018	98.30	101.45	97.95	99.59	2,978,708	+0.53(+0.54%)
Feb 06, 2018	98.58	99.61	96.73	99.06	3,849,020	-1.80(-1.78%)
Feb 05, 2018	104.35	104.92	99.64	100.86	3,284,773	-3.13(-3.01%)
Feb 02, 2018	105.06	106.09	103.92	103.99	3,310,977	-1.62(-1.54%)

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.