Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.88	30.88	30.01	30.03	6,094,060	-0.71(-2.30%)
Apr 29, 2010	30.61	30.91	30.33	30.74	6,472,343	+0.17(+0.57%)
Apr 28, 2010	30.86	30.87	30.44	30.57	6,434,576	-0.19(-0.63%)
Apr 27, 2010	31.15	31.34	30.66	30.76	6,895,616	-0.63(-2.01%)
Apr 26, 2010	31.47	31.67	31.33	31.39	3,504,719	-0.10(-0.33%)
Apr 23, 2010	31.24	31.52	31.00	31.49	4,236,835	+0.28(+0.91%)
Apr 22, 2010	31.06	31.24	30.84	31.21	3,220,190	+0.01(+0.02%)
Apr 21, 2010	31.14	31.21	30.99	31.20	3,532,453	+0.02(+0.07%)
Apr 20, 2010	31.09	31.19	30.99	31.18	3,642,900	+0.21(+0.69%)
Apr 19, 2010	30.68	30.99	30.68	30.97	3,772,167	+0.30(+0.97%)
Apr 16, 2010	30.81	31.08	30.61	30.67	6,515,109	-0.27(-0.87%)
Apr 15, 2010	30.64	30.97	30.54	30.94	3,677,330	+0.35(+1.13%)
Apr 14, 2010	30.37	30.60	30.29	30.59	4,560,996	+0.16(+0.52%)
Apr 13, 2010	30.59	30.67	30.38	30.43	3,930,677	-0.18(-0.59%)
Apr 12, 2010	30.68	30.68	30.49	30.61	2,813,425	-0.03(-0.11%)
Apr 09, 2010	30.48	30.65	30.28	30.65	3,098,989	+0.26(+0.87%)
Apr 08, 2010	30.44	30.48	30.22	30.39	3,709,055	-0.03(-0.11%)
Apr 07, 2010	30.64	30.68	30.32	30.42	3,911,323	-0.25(-0.81%)
Apr 06, 2010	30.72	30.77	30.54	30.67	5,611,453	-0.07(-0.23%)
Apr 05, 2010	30.73	30.95	30.55	30.74	4,691,388	+0.15(+0.48%)
Apr 01, 2010	30.93	30.59	30.59	30.59	4,431,000	-0.20(-0.65%)
Mar 31, 2010	30.82	30.90	30.66	30.79	3,982,531	-0.08(-0.27%)
Mar 30, 2010	30.74	30.95	30.66	30.88	2,935,072	+0.03(+0.11%)
Mar 29, 2010	30.72	30.93	30.59	30.84	4,473,258	+0.21(+0.68%)
Mar 26, 2010	30.48	30.77	30.48	30.64	2,762,357	+0.18(+0.59%)
Mar 25, 2010	30.79	30.79	30.43	30.46	5,950,440	-0.25(-0.81%)
Mar 24, 2010	30.95	31.09	30.67	30.70	5,715,885	-0.39(-1.27%)
Mar 23, 2010	31.15	31.16	30.86	31.10	4,120,817	+0.06(+0.18%)
Mar 22, 2010	30.84	31.09	30.57	31.04	6,033,096	+0.16(+0.52%)
Mar 19, 2010	31.18	31.31	30.54	30.88	6,159,496	-0.08(-0.27%)
Mar 18, 2010	30.87	31.07	30.81	30.97	2,486,405	+0.02(+0.07%)
Mar 17, 2010	30.65	31.10	30.64	30.95	3,929,243	+0.30(+0.99%)
Mar 16, 2010	30.78	30.78	30.43	30.64	3,346,810	+0.01(+0.02%)
Mar 15, 2010	30.59	30.71	30.38	30.64	4,239,521	+0.30(+0.98%)
Mar 12, 2010	30.37	30.43	30.23	30.34	3,868,482	-0.08(-0.27%)
Mar 11, 2010	30.34	30.44	30.16	30.42	5,483,943	+0.03(+0.11%)
Mar 10, 2010	30.04	30.41	29.94	30.39	6,619,981	+0.15(+0.48%)
Mar 09, 2010	29.88	30.52	29.85	30.24	7,515,647	+0.36(+1.21%)
Mar 08, 2010	29.89	29.94	29.68	29.88	5,006,438	-0.02(-0.07%)
Mar 05, 2010	29.08	29.95	29.01	29.90	7,055,244	+1.02(+3.52%)
Mar 04, 2010	29.10	29.22	28.77	28.88	6,488,010	-0.14(-0.48%)
Mar 03, 2010	29.08	29.29	29.02	29.02	4,736,145	+0.04(+0.14%)
Mar 02, 2010	29.02	29.15	28.93	28.98	4,133,387	-0.08(-0.29%)
Mar 01, 2010	28.86	29.08	28.79	29.06	4,204,025	+0.25(+0.87%)
Feb 26, 2010	28.95	29.04	28.62	28.81	4,741,938	-0.07(-0.24%)
Feb 25, 2010	28.96	29.02	28.40	28.88	5,261,002	-0.37(-1.26%)
Feb 24, 2010	28.53	29.25	28.51	29.25	5,886,735	+0.72(+2.52%)
Feb 23, 2010	28.81	28.92	28.41	28.53	4,790,437	-0.28(-0.96%)
Feb 22, 2010	28.79	29.04	28.70	28.81	4,324,521	+0.03(+0.10%)
Feb 19, 2010	28.57	28.91	28.38	28.78	5,443,779	+0.26(+0.90%)
Feb 18, 2010	28.89	28.91	28.47	28.52	5,367,860	-0.19(-0.65%)
Feb 17, 2010	28.63	28.74	28.57	28.71	3,075,451	+0.11(+0.39%)
Feb 16, 2010	28.32	28.63	28.16	28.60	3,501,805	+0.49(+1.75%)
Feb 12, 2010	27.90	28.11	28.11	28.11	4,953,033	-0.21(-0.76%)
Feb 11, 2010	28.09	28.47	27.84	28.32	3,334,925	+0.15(+0.54%)
Feb 10, 2010	28.10	28.25	27.91	28.17	2,651,948	-0.01(-0.05%)
Feb 09, 2010	28.28	28.45	28.01	28.18	4,257,425	+0.21(+0.74%)
Feb 08, 2010	27.87	28.09	27.71	27.98	4,387,634	+0.08(+0.30%)
Feb 05, 2010	27.92	28.05	27.51	27.89	6,016,505	-0.07(-0.25%)
Feb 04, 2010	28.09	28.32	27.96	27.96	5,592,163	-0.29(-1.03%)
Feb 03, 2010	28.29	28.41	28.05	28.25	3,983,052	-0.26(-0.92%)
Feb 02, 2010	28.68	28.68	28.17	28.52	5,252,596	+0.08(+0.27%)

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.