Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		88.18	88.18	88.18	0	-0.57(-0.65%)
Dec 29, 2016	88.60	89.10	88.37	88.76	1,473,792	+0.34(+0.39%)
Dec 28, 2016	88.83	89.13	88.39	88.42	1,817,143	-0.22(-0.25%)
Dec 27, 2016	88.25	89.04	88.18	88.64	1,083,886	+0.33(+0.37%)
Dec 23, 2016		88.31	88.31	88.31	0	+0.28(+0.32%)
Dec 22, 2016	88.06	88.21	87.42	88.03	1,827,783	+0.11(+0.13%)
Dec 21, 2016	87.74	88.20	87.25	87.92	2,381,003	+0.12(+0.14%)
Dec 20, 2016	87.29	88.07	87.00	87.80	2,792,616	+1.06(+1.23%)
Dec 19, 2016	86.42	87.17	86.30	86.73	2,323,150	+0.21(+0.24%)
Dec 16, 2016	86.07	87.15	85.23	86.53	6,623,183	+1.79(+2.12%)
Dec 15, 2016	83.93	85.05	83.66	84.73	2,002,313	+0.92(+1.10%)
Dec 14, 2016	84.43	84.81	83.67	83.82	2,210,907	-0.61(-0.72%)
Dec 13, 2016	84.63	85.16	84.12	84.43	2,402,533	+0.29(+0.35%)
Dec 12, 2016	84.19	84.55	83.95	84.13	2,062,894	-0.14(-0.16%)
Dec 09, 2016	84.14	84.34	83.71	84.27	3,905,253	+0.03(+0.03%)
Dec 08, 2016	83.68	84.39	83.53	84.25	2,419,251	+0.53(+0.64%)
Dec 07, 2016	81.79	83.84	81.79	83.71	2,616,902	+1.84(+2.24%)
Dec 06, 2016	82.01	82.26	81.15	81.88	2,131,284	-0.04(-0.05%)
Dec 05, 2016	81.76	82.07	81.41	81.92	2,914,398	+0.69(+0.85%)
Dec 02, 2016	81.42	81.96	81.02	81.23	2,006,356	-0.45(-0.55%)
Dec 01, 2016	81.87	82.04	81.20	81.68	2,411,731	-0.21(-0.26%)
Nov 30, 2016	82.85	83.19	81.90	81.89	3,297,580	-0.87(-1.05%)
Nov 29, 2016	82.48	83.04	82.24	82.76	1,865,345	+0.40(+0.49%)
Nov 28, 2016	82.41	82.68	81.88	82.36	2,272,588	-0.30(-0.36%)
Nov 25, 2016	82.46	82.86	82.30	82.66	849,813	+0.23(+0.28%)
Nov 23, 2016		82.43	82.43	82.43	0	+0.22(+0.27%)
Nov 22, 2016	81.58	82.38	81.31	82.21	2,853,194	+0.68(+0.84%)
Nov 21, 2016	80.57	81.55	80.50	81.53	2,640,405	+1.02(+1.27%)
Nov 18, 2016	80.44	80.68	80.13	80.50	1,918,834	+0.01(+0.01%)
Nov 17, 2016	79.45	80.54	79.40	80.50	2,382,243	+0.95(+1.19%)
Nov 16, 2016	78.76	79.62	78.13	79.55	2,300,428	+0.79(+1.01%)
Nov 15, 2016	78.58	78.99	78.36	78.76	2,385,010	+0.38(+0.49%)
Nov 14, 2016	77.95	78.77	77.53	78.37	3,472,168	+0.69(+0.89%)
Nov 11, 2016	77.56	78.42	77.14	77.68	2,459,894	-0.26(-0.34%)
Nov 10, 2016	77.99	78.37	77.14	77.95	2,996,185	+0.42(+0.54%)
Nov 09, 2016	74.96	77.78	74.70	77.53	3,354,992	-0.21(-0.27%)
Nov 08, 2016	77.40	78.12	77.23	77.74	1,956,038	+0.47(+0.61%)
Nov 07, 2016	77.06	77.50	76.71	77.27	2,631,976	+1.30(+1.71%)
Nov 04, 2016	75.08	76.55	75.08	75.98	2,454,184	-0.21(-0.28%)
Nov 03, 2016	76.73	76.76	75.83	76.19	2,948,227	-0.55(-0.72%)
Nov 02, 2016	75.14	77.52	75.14	76.74	6,281,163	+2.61(+3.52%)
Nov 01, 2016	74.46	74.63	73.80	74.13	3,594,388	-0.12(-0.16%)
Oct 31, 2016	74.69	74.81	74.18	74.25	2,917,805	-0.09(-0.11%)
Oct 28, 2016	73.98	74.76	73.86	74.34	2,496,588	+0.43(+0.58%)
Oct 27, 2016	74.51	74.57	73.88	73.91	2,079,633	-0.45(-0.61%)
Oct 26, 2016	74.42	74.83	74.22	74.36	1,561,153	-0.26(-0.35%)
Oct 25, 2016	74.67	74.84	74.37	74.63	1,523,256	-0.14(-0.19%)
Oct 24, 2016	74.49	74.89	74.36	74.77	1,202,381	+0.81(+1.10%)
Oct 21, 2016	73.77	74.05	72.91	73.96	1,498,098	-0.10(-0.14%)
Oct 20, 2016	74.37	74.67	73.77	74.07	1,665,364	-0.50(-0.67%)
Oct 19, 2016	74.70	74.82	74.49	74.57	1,062,686	+0.04(+0.06%)
Oct 18, 2016	75.16	75.37	74.47	74.53	1,300,931	+0.12(+0.16%)
Oct 17, 2016	74.70	74.80	74.18	74.41	1,448,331	-0.27(-0.37%)
Oct 14, 2016	74.47	75.10	74.12	74.68	1,619,709	+0.57(+0.77%)
Oct 13, 2016	73.72	74.36	73.31	74.11	1,603,050	+0.02(+0.02%)
Oct 12, 2016	73.59	74.32	73.41	74.09	1,335,428	+0.67(+0.91%)
Oct 11, 2016	74.77	74.77	73.11	73.43	2,302,127	-1.43(-1.91%)
Oct 10, 2016	74.83	75.25	74.74	74.86	1,197,456	+0.34(+0.46%)
Oct 07, 2016	74.88	74.88	74.08	74.52	1,852,672	-0.16(-0.22%)
Oct 06, 2016	74.41	74.80	74.01	74.68	1,572,370	-0.02(-0.02%)
Oct 05, 2016	74.75	74.87	74.27	74.70	1,542,355	+0.35(+0.47%)
Oct 04, 2016	74.90	75.05	74.16	74.35	1,793,631	-0.39(-0.52%)

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.