Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.50	38.71	38.39	38.52	2,651,665	-0.14(-0.36%)
Apr 27, 2012	38.46	38.77	38.44	38.66	2,049,829	+0.17(+0.43%)
Apr 26, 2012	38.23	38.57	38.01	38.49	2,356,538	+0.19(+0.49%)
Apr 25, 2012	38.09	38.36	37.95	38.30	2,691,486	+0.40(+1.06%)
Apr 24, 2012	37.89	38.10	37.80	37.90	2,065,248	+0.13(+0.35%)
Apr 23, 2012	37.79	37.95	37.50	37.77	2,425,548	-0.33(-0.87%)
Apr 20, 2012	38.06	38.22	37.87	38.10	3,019,423	+0.28(+0.73%)
Apr 19, 2012	37.78	38.22	37.66	37.83	3,081,939	-0.00(-0.01%)
Apr 18, 2012	38.16	38.23	37.82	37.83	3,235,214	-0.64(-1.67%)
Apr 17, 2012	38.09	38.55	38.01	38.47	2,659,006	+0.59(+1.55%)
Apr 16, 2012	37.83	38.03	37.73	37.88	2,369,078	+0.15(+0.39%)
Apr 13, 2012	38.03	38.05	37.74	37.74	2,303,515	-0.34(-0.89%)
Apr 12, 2012	37.85	38.09	37.74	38.08	1,977,540	+0.25(+0.66%)
Apr 11, 2012	37.56	37.87	37.37	37.83	3,583,370	+0.48(+1.30%)
Apr 10, 2012	37.75	37.76	37.24	37.34	3,849,215	-0.45(-1.19%)
Apr 09, 2012	37.94	38.06	37.74	37.79	2,807,361	-0.71(-1.85%)
Apr 05, 2012	38.37	38.54	38.26	38.50	1,886,332	+0.08(+0.20%)
Apr 04, 2012	38.62	38.62	38.31	38.43	2,913,440	-0.32(-0.82%)
Apr 03, 2012	38.89	38.89	38.44	38.75	4,478,035	+0.01(+0.02%)
Apr 02, 2012	38.16	38.91	37.94	38.74	4,184,004	+0.52(+1.36%)
Mar 30, 2012	38.28	38.56	38.21	38.22	4,305,393	+0.11(+0.29%)
Mar 29, 2012	38.23	38.35	37.88	38.11	2,743,989	-0.30(-0.78%)
Mar 28, 2012	38.57	38.61	38.25	38.41	2,471,023	-0.19(-0.50%)
Mar 27, 2012	38.52	38.67	38.40	38.60	2,416,087	+0.01(+0.02%)
Mar 26, 2012	38.39	38.64	38.35	38.59	2,971,277	+0.51(+1.35%)
Mar 23, 2012	38.15	38.29	37.92	38.08	2,437,273	-0.04(-0.11%)
Mar 22, 2012	38.08	38.23	37.97	38.12	2,534,010	-0.02(-0.05%)
Mar 21, 2012	38.06	38.27	38.02	38.14	1,900,077	+0.00(+0.00%)
Mar 20, 2012	38.02	38.29	38.01	38.14	2,597,693	-0.17(-0.43%)
Mar 19, 2012	38.10	38.52	37.98	38.31	2,504,541	+0.15(+0.40%)
Mar 16, 2012	38.26	38.44	38.02	38.16	5,098,819	-0.19(-0.51%)
Mar 15, 2012	38.23	38.37	37.97	38.35	2,410,897	+0.13(+0.34%)
Mar 14, 2012	38.05	38.37	37.88	38.22	3,049,121	+0.08(+0.22%)
Mar 13, 2012	38.14	38.26	37.80	38.14	4,046,690	+0.13(+0.35%)
Mar 12, 2012	38.03	38.16	37.97	38.01	1,986,189	-0.05(-0.13%)
Mar 09, 2012	37.58	38.14	37.58	38.05	2,927,023	+0.24(+0.64%)
Mar 08, 2012	37.75	37.89	37.57	37.81	2,395,416	+0.23(+0.61%)
Mar 07, 2012	37.28	37.72	37.15	37.58	4,155,721	+0.27(+0.72%)
Mar 06, 2012	37.44	37.76	37.27	37.31	3,249,086	-0.42(-1.12%)
Mar 05, 2012	37.66	37.82	37.51	37.74	3,437,476	+0.03(+0.09%)
Mar 02, 2012	38.00	38.00	37.57	37.70	2,596,024	-0.30(-0.78%)
Mar 01, 2012	37.81	38.12	37.71	38.00	3,562,451	+0.38(+1.01%)
Feb 29, 2012	37.75	37.93	37.57	37.62	3,272,353	-0.15(-0.40%)
Feb 28, 2012	37.64	37.80	37.40	37.77	2,869,750	+0.30(+0.79%)
Feb 27, 2012	37.19	37.65	36.92	37.47	2,971,152	+0.20(+0.54%)
Feb 24, 2012	37.37	37.37	37.13	37.27	2,539,087	+0.01(+0.04%)
Feb 23, 2012	37.22	37.46	37.22	37.26	2,678,618	-0.01(-0.02%)
Feb 22, 2012	37.23	37.57	37.23	37.26	3,171,328	-0.03(-0.09%)
Feb 21, 2012	37.62	37.67	37.16	37.30	3,428,867	-0.27(-0.72%)
Feb 17, 2012	37.39	37.72	37.34	37.57	4,212,964	+0.28(+0.76%)
Feb 16, 2012	37.37	37.52	37.29	37.29	3,653,071	+0.03(+0.09%)
Feb 15, 2012	37.47	37.63	37.17	37.25	3,397,651	-0.32(-0.85%)
Feb 14, 2012	37.56	37.71	37.32	37.57	3,014,884	+0.01(+0.04%)
Feb 13, 2012	37.62	37.85	37.38	37.56	2,965,490	+0.15(+0.41%)
Feb 10, 2012	37.64	37.72	37.34	37.40	4,527,485	-0.39(-1.03%)
Feb 09, 2012	38.01	38.02	37.69	37.79	3,809,854	-0.01(-0.04%)
Feb 08, 2012	37.94	38.04	37.74	37.80	3,142,438	-0.19(-0.51%)
Feb 07, 2012	38.05	38.09	37.84	38.00	4,300,155	-0.18(-0.46%)
Feb 06, 2012	38.19	38.32	38.03	38.18	3,250,783	-0.27(-0.69%)
Feb 03, 2012	38.37	38.56	38.26	38.44	4,193,434	+0.48(+1.26%)
Feb 02, 2012	38.15	38.27	37.96	37.96	4,163,493	-0.09(-0.24%)

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.