Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	82.85	83.20	81.91	81.90	3,297,384	-0.87(-1.05%)
Nov 29, 2016	82.49	83.04	82.25	82.77	1,865,233	+0.40(+0.49%)
Nov 28, 2016	82.42	82.68	81.88	82.37	2,272,452	-0.30(-0.36%)
Nov 25, 2016	82.46	82.86	82.31	82.67	849,762	+0.23(+0.28%)
Nov 23, 2016		82.44	82.44	82.44	0	+0.22(+0.27%)
Nov 22, 2016	81.58	82.39	81.32	82.22	2,853,024	+0.68(+0.84%)
Nov 21, 2016	80.58	81.56	80.50	81.53	2,640,247	+1.02(+1.27%)
Nov 18, 2016	80.44	80.69	80.13	80.51	1,918,720	+0.01(+0.01%)
Nov 17, 2016	79.45	80.54	79.40	80.50	2,382,101	+0.95(+1.19%)
Nov 16, 2016	78.76	79.62	78.13	79.55	2,300,291	+0.79(+1.01%)
Nov 15, 2016	78.58	79.00	78.37	78.76	2,384,868	+0.38(+0.49%)
Nov 14, 2016	77.96	78.78	77.53	78.38	3,471,960	+0.69(+0.89%)
Nov 11, 2016	77.57	78.42	77.15	77.69	2,459,747	-0.26(-0.34%)
Nov 10, 2016	77.99	78.38	77.14	77.95	2,996,007	+0.42(+0.54%)
Nov 09, 2016	74.97	77.79	74.70	77.53	3,354,792	-0.21(-0.27%)
Nov 08, 2016	77.40	78.13	77.23	77.75	1,955,922	+0.47(+0.61%)
Nov 07, 2016	77.06	77.50	76.71	77.28	2,631,819	+1.30(+1.71%)
Nov 04, 2016	75.08	76.55	75.08	75.98	2,454,038	-0.21(-0.28%)
Nov 03, 2016	76.74	76.76	75.84	76.19	2,948,051	-0.55(-0.72%)
Nov 02, 2016	75.14	77.52	75.14	76.75	6,280,788	+2.61(+3.52%)
Nov 01, 2016	74.46	74.63	73.81	74.14	3,594,174	-0.12(-0.16%)
Oct 31, 2016	74.69	74.81	74.19	74.26	2,917,631	-0.09(-0.11%)
Oct 28, 2016	73.98	74.76	73.86	74.34	2,496,439	+0.43(+0.58%)
Oct 27, 2016	74.51	74.57	73.89	73.92	2,079,509	-0.45(-0.61%)
Oct 26, 2016	74.43	74.84	74.22	74.37	1,561,060	-0.26(-0.35%)
Oct 25, 2016	74.68	74.85	74.38	74.63	1,523,165	-0.14(-0.19%)
Oct 24, 2016	74.50	74.90	74.37	74.78	1,202,309	+0.81(+1.10%)
Oct 21, 2016	73.77	74.05	72.91	73.97	1,498,009	-0.10(-0.14%)
Oct 20, 2016	74.38	74.68	73.77	74.07	1,665,264	-0.50(-0.67%)
Oct 19, 2016	74.70	74.83	74.50	74.57	1,062,623	+0.04(+0.06%)
Oct 18, 2016	75.16	75.37	74.48	74.53	1,300,854	+0.12(+0.16%)
Oct 17, 2016	74.70	74.80	74.19	74.41	1,448,245	-0.27(-0.37%)
Oct 14, 2016	74.48	75.10	74.13	74.68	1,619,613	+0.57(+0.77%)
Oct 13, 2016	73.72	74.37	73.31	74.11	1,602,954	+0.02(+0.02%)
Oct 12, 2016	73.59	74.32	73.41	74.10	1,335,348	+0.67(+0.91%)
Oct 11, 2016	74.78	74.78	73.11	73.43	2,301,990	-1.43(-1.91%)
Oct 10, 2016	74.84	75.26	74.74	74.86	1,197,385	+0.34(+0.46%)
Oct 07, 2016	74.88	74.88	74.09	74.52	1,852,562	-0.16(-0.22%)
Oct 06, 2016	74.42	74.80	74.02	74.68	1,572,277	-0.02(-0.02%)
Oct 05, 2016	74.75	74.87	74.27	74.70	1,542,263	+0.35(+0.47%)
Oct 04, 2016	74.91	75.05	74.16	74.35	1,793,524	-0.39(-0.52%)
Oct 03, 2016	75.20	75.20	74.68	74.74	1,599,222	-0.49(-0.65%)
Sep 30, 2016	74.54	75.48	74.35	75.23	3,150,362	+0.84(+1.14%)
Sep 29, 2016	74.56	75.20	74.37	74.39	1,909,882	-0.20(-0.27%)
Sep 28, 2016	75.99	75.99	74.30	74.59	2,455,612	-1.28(-1.69%)
Sep 27, 2016	75.30	75.97	75.14	75.87	1,488,305	+0.65(+0.86%)
Sep 26, 2016	74.98	75.44	74.94	75.22	1,292,681	-0.24(-0.32%)
Sep 23, 2016	75.61	76.12	75.44	75.46	1,678,852	-0.84(-1.11%)
Sep 22, 2016	76.36	76.60	76.06	76.30	1,902,267	+0.49(+0.65%)
Sep 21, 2016	74.91	75.89	74.81	75.81	2,106,798	+0.93(+1.24%)
Sep 20, 2016	74.31	75.14	74.31	74.88	2,038,506	+1.05(+1.42%)
Sep 19, 2016	74.28	74.55	73.74	73.83	1,982,416	-0.16(-0.22%)
Sep 16, 2016	74.33	74.36	73.53	73.99	3,086,308	-0.62(-0.83%)
Sep 15, 2016	73.76	74.88	73.55	74.62	1,702,444	+0.67(+0.91%)
Sep 14, 2016	74.09	74.41	73.74	73.94	1,375,508	+0.00(+0.00%)
Sep 13, 2016	74.48	74.88	73.66	73.94	2,274,340	-1.24(-1.65%)
Sep 12, 2016	73.75	75.26	73.63	75.18	2,220,152	+1.34(+1.81%)
Sep 09, 2016	75.55	75.90	73.82	73.84	2,361,011	-2.47(-3.24%)
Sep 08, 2016	76.52	76.82	76.19	76.31	1,455,888	-0.42(-0.54%)
Sep 07, 2016	76.08	76.76	76.04	76.73	1,440,628	+0.54(+0.71%)
Sep 06, 2016	76.07	76.43	75.84	76.19	2,038,866	-0.45(-0.59%)
Sep 02, 2016	77.06	76.64	76.64	76.64	2,048,681	-0.20(-0.26%)

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.