Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	53.63	55.25	53.63	54.98	3,021,924	+0.68(+1.26%)
Apr 29, 2014	53.71	54.39	53.61	54.30	2,678,790	+0.92(+1.73%)
Apr 28, 2014	53.63	53.97	52.88	53.37	3,002,708	+0.01(+0.03%)
Apr 25, 2014	53.77	54.07	53.24	53.36	2,038,712	-0.68(-1.25%)
Apr 24, 2014	54.19	54.32	53.82	54.03	2,167,746	+0.23(+0.43%)
Apr 23, 2014	53.50	53.93	53.50	53.80	1,956,107	-0.03(-0.05%)
Apr 22, 2014	53.69	54.03	53.43	53.83	1,672,472	+0.19(+0.35%)
Apr 21, 2014	53.43	53.91	53.43	53.64	1,312,468	-0.18(-0.33%)
Apr 17, 2014	53.06	53.82	53.82	53.82	3,293,844	+0.62(+1.17%)
Apr 16, 2014	53.39	53.39	52.67	53.20	2,710,681	+0.25(+0.47%)
Apr 15, 2014	52.40	52.98	52.05	52.95	2,990,234	+0.59(+1.13%)
Apr 14, 2014	52.48	52.59	51.75	52.36	2,807,001	+0.36(+0.69%)
Apr 11, 2014	52.66	53.10	51.97	52.00	3,871,837	-1.05(-1.98%)
Apr 10, 2014	55.06	55.10	53.05	53.05	5,271,179	-0.47(-0.87%)
Apr 09, 2014	53.22	53.57	52.93	53.51	2,245,891	+0.23(+0.42%)
Apr 08, 2014	53.22	53.55	53.00	53.29	2,358,355	+0.20(+0.39%)
Apr 07, 2014	53.58	53.73	52.91	53.08	2,402,416	-0.39(-0.73%)
Apr 04, 2014	54.85	54.85	53.43	53.47	2,868,948	-1.09(-2.00%)
Apr 03, 2014	54.99	55.01	54.32	54.56	1,670,789	-0.21(-0.39%)
Apr 02, 2014	54.59	54.93	54.49	54.77	2,360,580	+0.12(+0.22%)
Apr 01, 2014	54.34	54.68	54.05	54.65	2,006,738	+0.17(+0.31%)
Mar 31, 2014	54.40	54.74	54.15	54.49	2,058,411	+0.22(+0.40%)
Mar 28, 2014	54.31	54.77	54.00	54.27	1,874,795	+0.20(+0.37%)
Mar 27, 2014	53.63	54.10	53.28	54.07	3,065,849	+0.33(+0.62%)
Mar 26, 2014	54.37	54.48	53.74	53.74	1,984,736	-0.34(-0.63%)
Mar 25, 2014	54.08	54.54	53.80	54.08	2,259,649	+0.16(+0.30%)
Mar 24, 2014	54.91	55.01	53.71	53.91	2,779,667	-0.92(-1.67%)
Mar 21, 2014	55.95	55.99	54.65	54.83	6,575,872	-0.42(-0.75%)
Mar 20, 2014	54.90	55.37	54.77	55.25	1,666,922	+0.04(+0.06%)
Mar 19, 2014	55.77	55.77	54.87	55.21	1,963,675	-0.49(-0.89%)
Mar 18, 2014	55.27	55.74	55.20	55.71	2,488,376	+0.35(+0.64%)
Mar 17, 2014	54.95	55.36	54.80	55.35	3,664,363	+0.66(+1.21%)
Mar 14, 2014	54.68	54.87	54.17	54.69	3,276,815	+0.39(+0.73%)
Mar 13, 2014	54.85	54.98	54.08	54.30	3,926,024	-0.49(-0.90%)
Mar 12, 2014	54.49	54.84	54.30	54.79	2,368,129	+0.19(+0.35%)
Mar 11, 2014	54.91	54.99	54.40	54.60	1,948,726	-0.22(-0.40%)
Mar 10, 2014	55.08	55.17	54.51	54.82	2,420,627	-0.25(-0.45%)
Mar 07, 2014	54.98	55.32	54.77	55.06	2,292,821	+0.37(+0.68%)
Mar 06, 2014	54.58	54.83	54.42	54.69	1,915,266	+0.22(+0.40%)
Mar 05, 2014	54.67	54.80	54.30	54.47	2,356,785	-0.51(-0.93%)
Mar 04, 2014	54.46	55.03	54.36	54.98	3,684,613	+1.25(+2.32%)
Mar 03, 2014	54.00	54.10	53.50	53.74	2,500,668	-0.78(-1.43%)
Feb 28, 2014	54.58	55.00	54.11	54.51	3,354,878	+0.04(+0.08%)
Feb 27, 2014	54.05	54.60	54.04	54.47	2,865,392	+0.21(+0.39%)
Feb 26, 2014	54.28	54.33	53.83	54.26	3,074,022	+0.29(+0.53%)
Feb 25, 2014	53.95	54.13	53.46	53.97	2,068,238	+0.15(+0.27%)
Feb 24, 2014	53.43	54.30	53.41	53.83	2,464,322	+0.42(+0.79%)
Feb 21, 2014	53.81	53.96	53.35	53.41	2,790,242	-0.22(-0.41%)
Feb 20, 2014	53.44	53.89	53.17	53.62	1,774,997	+0.25(+0.47%)
Feb 19, 2014	53.29	53.94	53.20	53.37	2,287,223	-0.24(-0.44%)
Feb 18, 2014	53.58	53.67	53.10	53.61	2,557,680	+0.15(+0.29%)
Feb 14, 2014	53.09	53.46	53.46	53.46	2,774,800	+0.04(+0.08%)
Feb 13, 2014	52.74	53.46	52.71	53.41	2,892,745	+0.44(+0.83%)
Feb 12, 2014	52.97	53.20	52.43	52.97	5,746,554	+0.64(+1.23%)
Feb 11, 2014	51.95	52.50	51.87	52.33	3,598,106	+0.15(+0.28%)
Feb 10, 2014	52.90	52.99	51.75	52.18	2,862,221	-0.31(-0.59%)
Feb 07, 2014	52.15	52.54	51.83	52.49	2,419,969	+0.48(+0.93%)
Feb 06, 2014	51.48	52.10	51.23	52.01	3,360,899	+0.47(+0.91%)
Feb 05, 2014	53.49	53.49	50.95	51.54	4,083,405	-1.00(-1.89%)
Feb 04, 2014	54.61	54.61	50.40	52.53	5,573,745	+0.61(+1.17%)

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.