Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.39	46.64	46.31	46.63	0	+0.14(+0.30%)
Apr 29, 2013	46.09	46.57	45.98	46.50	1,370,946	+0.38(+0.83%)
Apr 26, 2013	46.23	46.24	46.10	46.12	1,244,916	-0.12(-0.27%)
Apr 25, 2013	46.35	46.39	46.05	46.24	2,203,928	+0.07(+0.15%)
Apr 24, 2013	46.19	46.36	46.01	46.17	0	+0.21(+0.47%)
Apr 23, 2013	45.67	45.97	45.30	45.96	1,831,576	+0.60(+1.31%)
Apr 22, 2013	45.16	45.49	44.81	45.36	1,996,755	+0.19(+0.41%)
Apr 19, 2013	44.58	45.31	44.58	45.17	3,096,926	+0.42(+0.93%)
Apr 18, 2013	45.59	45.62	44.58	44.76	2,100,410	-0.50(-1.10%)
Apr 17, 2013	44.89	45.30	44.31	45.26	4,303,433	-0.04(-0.09%)
Apr 16, 2013	44.81	45.34	44.68	45.30	2,222,754	+0.66(+1.47%)
Apr 15, 2013	45.57	45.64	44.63	44.64	2,630,866	-1.00(-2.20%)
Apr 12, 2013	45.80	45.80	45.37	45.64	2,183,151	-0.14(-0.30%)
Apr 11, 2013	45.46	45.85	45.34	45.78	1,727,668	+0.31(+0.69%)
Apr 10, 2013	44.63	45.50	44.52	45.47	2,011,055	+0.83(+1.86%)
Apr 09, 2013	44.56	44.82	44.21	44.64	2,173,192	+0.14(+0.31%)
Apr 08, 2013	44.11	44.50	44.00	44.50	1,569,679	+0.34(+0.77%)
Apr 05, 2013	44.39	44.40	43.84	44.16	2,439,794	-0.66(-1.47%)
Apr 04, 2013	44.91	45.06	44.54	44.82	1,742,093	-0.02(-0.05%)
Apr 03, 2013	45.19	45.35	44.71	44.84	2,310,444	-0.37(-0.81%)
Apr 02, 2013	45.12	45.49	44.91	45.21	2,785,673	+0.41(+0.92%)
Apr 01, 2013	44.78	45.14	44.67	44.80	2,164,329	-0.24(-0.53%)
Mar 28, 2013	44.67	45.10	44.55	45.03	3,196,313	+0.26(+0.57%)
Mar 27, 2013	44.60	44.83	44.39	44.78	2,182,427	-0.09(-0.20%)
Mar 26, 2013	44.35	44.88	44.35	44.87	2,771,168	+0.60(+1.35%)
Mar 25, 2013	44.63	44.70	44.02	44.27	2,472,242	-0.10(-0.23%)
Mar 22, 2013	44.32	44.48	44.08	44.38	2,307,052	+0.24(+0.55%)
Mar 21, 2013	44.31	44.59	43.93	44.13	3,205,586	-0.48(-1.08%)
Mar 20, 2013	44.77	44.89	44.43	44.62	2,372,526	+0.08(+0.18%)
Mar 19, 2013	44.54	44.64	44.09	44.54	2,272,130	+0.06(+0.14%)
Mar 18, 2013	44.23	44.65	44.18	44.47	2,367,723	-0.18(-0.40%)
Mar 15, 2013	44.79	45.05	44.58	44.65	5,141,872	-0.37(-0.83%)
Mar 14, 2013	44.46	45.03	44.46	45.03	3,612,465	+0.58(+1.31%)
Mar 13, 2013	44.32	44.47	44.22	44.45	2,058,247	+0.15(+0.33%)
Mar 12, 2013	44.25	44.31	44.15	44.30	2,825,157	+0.07(+0.16%)
Mar 11, 2013	43.89	44.25	43.86	44.23	2,597,658	+0.36(+0.82%)
Mar 08, 2013	43.81	44.12	43.74	43.87	3,023,303	+0.01(+0.02%)
Mar 07, 2013	43.27	44.02	43.14	43.86	5,110,868	+0.72(+1.67%)
Mar 06, 2013	43.31	43.32	42.96	43.14	2,241,409	-0.25(-0.57%)
Mar 05, 2013	42.94	43.42	42.88	43.39	2,613,493	+0.57(+1.33%)
Mar 04, 2013	42.47	42.86	42.31	42.82	2,546,870	+0.13(+0.30%)
Mar 01, 2013	42.44	42.76	42.03	42.69	2,459,623	+0.20(+0.47%)
Feb 28, 2013	42.65	42.73	42.49	42.49	2,804,144	-0.16(-0.37%)
Feb 27, 2013	42.15	42.82	42.01	42.65	2,396,687	+0.35(+0.83%)
Feb 26, 2013	42.33	42.50	42.05	42.30	2,822,684	+0.21(+0.51%)
Feb 25, 2013	42.58	42.76	42.08	42.08	3,722,774	-0.17(-0.39%)
Feb 22, 2013	42.04	42.26	41.79	42.25	2,267,076	+0.51(+1.23%)
Feb 21, 2013	42.35	42.35	41.60	41.74	3,328,634	-0.65(-1.54%)
Feb 20, 2013	42.54	42.77	42.33	42.39	2,889,003	-0.17(-0.41%)
Feb 19, 2013	42.40	42.58	42.31	42.56	2,399,679	+0.17(+0.39%)
Feb 15, 2013	42.42	42.42	42.07	42.40	3,166,294	+0.33(+0.79%)
Feb 14, 2013	41.72	42.09	41.57	42.06	2,461,763	+0.20(+0.48%)
Feb 13, 2013	41.94	42.10	41.59	41.86	2,607,960	+0.06(+0.15%)
Feb 12, 2013	41.72	41.95	41.55	41.80	1,938,288	+0.01(+0.03%)
Feb 11, 2013	42.10	42.23	41.75	41.79	1,973,032	-0.41(-0.96%)
Feb 08, 2013	42.04	42.24	41.90	42.19	2,618,186	+0.29(+0.70%)
Feb 07, 2013	41.99	42.06	41.43	41.90	3,029,266	-0.19(-0.44%)
Feb 06, 2013	42.22	42.38	41.68	42.08	2,826,155	+0.84(+2.05%)
Feb 04, 2013	41.90	42.07	41.19	41.24	4,065,443	-0.76(-1.81%)

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.