Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.97	31.16	30.77	30.87	7,745,442	-0.34(-1.09%)
Nov 29, 2010	31.24	31.31	30.76	31.21	4,161,776	-0.29(-0.92%)
Nov 26, 2010	31.47	31.57	31.23	31.50	1,173,358	-0.18(-0.57%)
Nov 24, 2010	31.28	31.68	31.68	31.68	3,305,132	+0.51(+1.64%)
Nov 23, 2010	31.30	31.30	30.87	31.16	3,651,698	-0.40(-1.27%)
Nov 22, 2010	31.27	31.60	31.14	31.57	2,881,655	+0.13(+0.42%)
Nov 19, 2010	31.34	31.45	31.16	31.43	3,313,133	+0.08(+0.27%)
Nov 18, 2010	31.05	31.47	30.88	31.35	3,577,422	+0.55(+1.80%)
Nov 17, 2010	30.82	30.91	30.69	30.80	3,626,272	-0.11(-0.36%)
Nov 16, 2010	31.17	31.24	30.70	30.91	4,635,383	-0.54(-1.72%)
Nov 15, 2010	31.59	31.86	31.43	31.45	4,696,725	-0.01(-0.02%)
Nov 12, 2010	31.63	31.65	31.30	31.45	4,083,298	-0.28(-0.89%)
Nov 11, 2010	31.50	31.74	31.26	31.74	3,608,826	+0.08(+0.26%)
Nov 10, 2010	31.62	31.66	31.28	31.66	3,785,128	+0.28(+0.88%)
Nov 09, 2010	31.50	31.61	31.27	31.38	3,059,823	-0.11(-0.35%)
Nov 08, 2010	31.54	31.72	31.27	31.49	3,077,893	-0.26(-0.81%)
Nov 05, 2010	31.63	31.76	31.53	31.75	4,377,248	+0.06(+0.17%)
Nov 04, 2010	31.48	31.69	31.41	31.69	4,125,007	+0.43(+1.37%)
Nov 03, 2010	31.02	31.34	30.92	31.26	5,583,281	+0.22(+0.71%)
Nov 02, 2010	31.16	31.25	30.95	31.04	4,328,242	+0.07(+0.22%)
Nov 01, 2010	30.85	31.16	30.75	30.97	3,382,671	+0.16(+0.52%)
Oct 29, 2010	30.66	30.94	30.55	30.81	3,691,593	+0.08(+0.27%)
Oct 28, 2010	30.99	31.00	30.57	30.73	3,953,441	-0.21(-0.69%)
Oct 27, 2010	30.77	30.98	30.38	30.94	5,181,880	+0.48(+1.57%)
Oct 25, 2010	30.44	30.55	30.34	30.46	3,572,762	+0.13(+0.43%)
Oct 22, 2010	30.26	30.39	30.08	30.33	2,953,122	+0.16(+0.53%)
Oct 21, 2010	30.11	30.23	29.93	30.17	3,831,849	+0.19(+0.65%)
Oct 20, 2010	29.59	30.05	29.50	29.98	4,381,921	+0.48(+1.62%)
Oct 19, 2010	29.59	29.72	29.23	29.50	3,788,213	-0.25(-0.84%)
Oct 18, 2010	29.60	29.78	29.49	29.75	3,474,113	+0.01(+0.05%)
Oct 15, 2010	29.59	29.77	29.35	29.74	4,413,854	+0.33(+1.11%)
Oct 14, 2010	29.40	29.55	29.22	29.41	2,654,343	+0.01(+0.02%)
Oct 13, 2010	29.29	29.56	29.11	29.40	2,594,419	+0.32(+1.10%)
Oct 12, 2010	29.07	29.13	28.74	29.09	2,847,738	-0.03(-0.10%)
Oct 11, 2010	29.14	29.25	28.93	29.11	1,796,692	-0.04(-0.14%)
Oct 08, 2010	29.22	29.29	28.93	29.16	3,114,014	-0.06(-0.19%)
Oct 07, 2010	29.38	29.43	29.18	29.21	3,461,460	+0.05(+0.17%)
Oct 06, 2010	29.20	29.30	29.05	29.16	3,652,852	-0.03(-0.12%)
Oct 05, 2010	29.16	29.32	29.09	29.20	6,208,144	+0.28(+0.98%)
Oct 04, 2010	29.01	29.20	28.75	28.91	4,826,071	-0.05(-0.17%)
Oct 01, 2010	29.23	29.43	28.93	28.96	5,096,402	-0.15(-0.50%)
Sep 30, 2010	29.36	29.53	28.87	29.11	6,597,229	-0.06(-0.21%)
Sep 29, 2010	29.37	29.39	29.09	29.17	4,145,106	-0.25(-0.85%)
Sep 28, 2010	29.34	29.58	28.77	29.42	4,602,449	+0.26(+0.90%)
Sep 27, 2010	29.45	29.48	29.12	29.16	3,588,619	-0.37(-1.27%)
Sep 24, 2010	28.79	29.53	28.79	29.53	3,516,982	+0.71(+2.45%)
Sep 23, 2010	28.89	29.04	28.74	28.82	2,792,992	-0.20(-0.69%)
Sep 22, 2010	28.95	29.31	28.91	29.02	3,656,878	+0.11(+0.37%)
Sep 21, 2010	29.12	29.14	28.64	28.92	3,599,218	-0.19(-0.65%)
Sep 20, 2010	28.74	29.18	28.64	29.11	4,023,979	+0.48(+1.69%)
Sep 17, 2010	28.65	28.73	28.50	28.62	7,139,979	+0.09(+0.32%)
Sep 15, 2010	28.18	28.57	28.05	28.53	4,353,731	+0.45(+1.60%)
Sep 14, 2010	27.93	28.21	27.91	28.08	2,691,769	+0.10(+0.35%)
Sep 13, 2010	28.05	28.12	27.88	27.98	3,188,910	+0.21(+0.77%)
Sep 10, 2010	27.67	27.87	27.58	27.77	2,276,711	+0.12(+0.45%)
Sep 09, 2010	27.78	27.84	27.56	27.65	3,170,034	+0.18(+0.66%)
Sep 08, 2010	27.32	27.61	27.20	27.47	3,295,707	-0.01(-0.05%)
Sep 07, 2010	27.67	27.71	27.46	27.48	3,141,707	-0.28(-1.00%)
Sep 03, 2010	27.80	28.02	27.60	27.76	4,793,729	+0.27(+0.98%)
Sep 02, 2010	27.31	27.57	27.16	27.49	3,708,344	+0.22(+0.81%)

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.