Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	64.40	64.85	63.78	63.96	2,858,635	-0.90(-1.39%)
Aug 28, 2015	64.32	65.18	64.31	64.86	3,139,359	+0.31(+0.49%)
Aug 27, 2015	64.78	65.24	63.26	64.54	3,632,366	+0.19(+0.30%)
Aug 26, 2015	62.55	64.42	62.00	64.35	5,431,758	+3.54(+5.82%)
Aug 25, 2015	64.93	65.02	60.76	60.81	4,309,904	-2.28(-3.62%)
Aug 24, 2015	62.21	64.34	53.18	63.10	7,913,409	-2.44(-3.72%)
Aug 21, 2015	67.69	68.10	65.54	65.54	3,752,448	-2.88(-4.21%)
Aug 20, 2015	69.24	69.49	68.45	68.41	2,750,852	-1.46(-2.08%)
Aug 19, 2015	69.80	70.48	69.52	69.87	2,266,681	-0.18(-0.26%)
Aug 18, 2015	69.75	70.43	69.55	70.05	3,161,841	-0.01(-0.01%)
Aug 17, 2015	68.50	70.12	68.31	70.06	4,070,152	+1.41(+2.06%)
Aug 14, 2015	67.96	68.79	67.78	68.65	2,440,131	+0.45(+0.65%)
Aug 13, 2015	67.43	68.65	67.26	68.20	2,418,928	+0.74(+1.10%)
Aug 12, 2015	66.78	67.58	66.30	67.45	2,262,511	+0.18(+0.27%)
Aug 11, 2015	67.21	67.74	66.79	67.27	2,343,410	-0.22(-0.33%)
Aug 10, 2015	67.01	67.79	67.00	67.50	2,456,712	+1.08(+1.63%)
Aug 07, 2015	66.32	66.55	65.93	66.41	1,405,184	-0.01(-0.01%)
Aug 06, 2015	67.64	67.72	66.24	66.42	1,819,969	-1.27(-1.88%)
Aug 05, 2015	67.64	67.88	67.00	67.69	2,374,565	+0.96(+1.44%)
Aug 04, 2015	66.62	67.32	66.29	66.73	3,323,726	+0.47(+0.71%)
Aug 03, 2015	65.01	66.28	64.94	66.26	2,770,055	+0.28(+0.43%)
Jul 31, 2015	66.34	66.63	65.60	65.98	3,607,494	-0.30(-0.45%)
Jul 30, 2015	66.17	67.81	64.82	66.28	5,667,780	-1.83(-2.68%)
Jul 29, 2015	66.54	68.25	66.49	68.11	3,318,237	+1.46(+2.18%)
Jul 28, 2015	65.97	66.75	65.68	66.65	1,861,878	+0.71(+1.08%)
Jul 27, 2015	65.85	66.14	65.53	65.94	1,994,540	-0.05(-0.08%)
Jul 24, 2015	67.02	67.04	65.90	65.99	2,340,048	-0.96(-1.43%)
Jul 23, 2015	67.35	67.44	66.77	66.95	1,654,558	-0.62(-0.92%)
Jul 22, 2015	67.52	67.92	67.38	67.57	1,848,637	+0.23(+0.34%)
Jul 21, 2015	67.98	68.06	67.11	67.34	2,374,760	-0.63(-0.93%)
Jul 20, 2015	68.04	68.15	67.76	67.97	1,840,612	-0.18(-0.27%)
Jul 17, 2015	68.66	68.66	68.03	68.15	2,232,181	-0.42(-0.62%)
Jul 16, 2015	68.56	68.68	68.09	68.57	1,869,209	+0.33(+0.48%)
Jul 15, 2015	67.79	68.29	67.41	68.24	2,890,116	+0.50(+0.74%)
Jul 14, 2015	67.60	67.83	67.40	67.74	1,676,898	+0.13(+0.20%)
Jul 13, 2015	67.70	68.07	67.53	67.60	1,617,276	+0.17(+0.26%)
Jul 10, 2015	67.71	67.72	67.07	67.43	1,657,590	+0.69(+1.03%)
Jul 09, 2015	67.12	67.34	66.71	66.74	1,919,924	+0.55(+0.82%)
Jul 08, 2015	66.77	66.83	66.16	66.20	1,953,417	-0.86(-1.28%)
Jul 07, 2015	66.97	67.20	66.05	67.06	2,112,751	+0.20(+0.30%)
Jul 06, 2015	66.17	66.95	66.17	66.86	1,817,849	+0.00(+0.00%)
Jul 02, 2015	67.19	66.86	66.86	66.86	2,166,460	-0.05(-0.07%)
Jul 01, 2015	65.77	67.16	65.77	66.91	2,201,708	+0.55(+0.82%)
Jun 30, 2015	67.32	67.55	66.01	66.36	3,250,713	-0.56(-0.84%)
Jun 29, 2015	68.49	68.49	66.88	66.93	2,144,937	-1.99(-2.88%)
Jun 26, 2015	69.30	69.35	68.68	68.91	3,493,599	-0.03(-0.05%)
Jun 25, 2015	69.24	69.39	68.84	68.94	1,450,929	-0.23(-0.33%)
Jun 24, 2015	70.01	70.11	69.15	69.17	1,871,855	-0.94(-1.34%)
Jun 23, 2015	70.55	70.55	69.92	70.12	1,159,178	-0.19(-0.27%)
Jun 22, 2015	69.99	70.69	69.99	70.31	1,694,877	+0.49(+0.70%)
Jun 19, 2015	69.85	70.04	69.42	69.82	3,513,676	-0.14(-0.20%)
Jun 18, 2015	69.17	70.14	68.96	69.96	1,881,707	+1.08(+1.57%)
Jun 17, 2015	69.16	69.27	68.46	68.88	1,371,644	+0.00(+0.00%)
Jun 16, 2015	68.52	68.99	68.26	68.88	1,813,270	+0.29(+0.43%)
Jun 15, 2015	68.86	69.02	68.18	68.59	2,030,670	-0.77(-1.11%)
Jun 12, 2015	69.61	69.84	69.20	69.36	1,383,736	-0.64(-0.91%)
Jun 11, 2015	69.89	70.22	69.65	69.99	1,738,975	+0.37(+0.53%)
Jun 10, 2015	68.62	70.01	68.52	69.63	1,965,082	+1.24(+1.82%)
Jun 09, 2015	68.55	68.74	68.13	68.38	1,908,679	-0.28(-0.41%)
Jun 08, 2015	69.02	69.47	68.59	68.66	1,863,024	-0.62(-0.90%)
Jun 05, 2015	69.15	69.54	68.44	69.29	1,646,540	+0.15(+0.21%)
Jun 04, 2015	69.84	70.16	69.01	69.14	2,054,737	-1.14(-1.62%)
Jun 03, 2015	70.53	70.62	69.99	70.28	2,114,104	+0.01(+0.02%)
Jun 02, 2015	69.70	70.45	69.35	70.26	2,472,959	+0.12(+0.18%)

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.