Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		102.78	102.78	102.78	0	-0.11(-0.10%)
Dec 28, 2017	103.13	103.13	102.28	102.88	810,752	+0.04(+0.04%)
Dec 27, 2017	103.29	103.31	102.53	102.84	941,887	-0.27(-0.26%)
Dec 26, 2017	102.74	103.25	102.50	103.11	1,843,911	+0.61(+0.59%)
Dec 22, 2017	102.89	103.45	102.27	102.50	1,288,017	-0.46(-0.44%)
Dec 21, 2017	103.42	103.74	102.58	102.96	1,420,317	-0.40(-0.39%)
Dec 20, 2017	103.89	104.28	103.22	103.36	1,026,862	-0.42(-0.41%)
Dec 19, 2017	104.59	104.59	103.57	103.78	2,172,229	-0.26(-0.25%)
Dec 18, 2017	103.99	104.71	103.44	104.05	2,776,168	+0.39(+0.38%)
Dec 15, 2017	103.27	104.09	102.03	103.65	3,747,874	+1.52(+1.49%)
Dec 14, 2017	102.63	103.35	101.99	102.14	1,895,272	-0.49(-0.48%)
Dec 13, 2017	102.86	103.16	102.35	102.63	1,374,782	-0.03(-0.03%)
Dec 12, 2017	103.42	103.42	102.61	102.65	1,511,202	-0.67(-0.65%)
Dec 11, 2017	103.49	104.02	101.93	103.33	2,260,530	+1.58(+1.55%)
Dec 08, 2017	102.08	102.08	101.28	101.75	1,155,584	+0.12(+0.12%)
Dec 07, 2017	101.57	101.95	101.15	101.63	2,889,421	+0.52(+0.51%)
Dec 06, 2017		101.99	100.77	101.11	2,393,210	+0.21(+0.21%)
Dec 05, 2017	102.31	102.31	100.55	100.90	2,631,733	+0.76(+0.76%)
Dec 04, 2017	100.64	100.64	99.76	100.14	3,340,695	+0.92(+0.93%)
Dec 01, 2017	99.39	100.62	98.29	99.22	3,007,534	-0.62(-0.62%)
Nov 30, 2017	98.55	100.11	98.48	99.84	8,367,137	+0.99(+1.00%)
Nov 29, 2017	96.94	99.86	96.66	98.85	4,495,197	+1.84(+1.90%)
Nov 28, 2017	96.12	97.20	96.07	97.01	2,550,763	+0.94(+0.98%)
Nov 27, 2017	96.30	96.50	95.80	96.07	1,681,624	+0.10(+0.11%)
Nov 24, 2017	96.03	96.33	95.52	95.96	995,773	-0.17(-0.17%)
Nov 22, 2017	96.30	96.58	95.76	96.13	2,416,334	-0.31(-0.32%)
Nov 21, 2017	96.94	97.12	96.22	96.44	1,977,937	+0.03(+0.03%)
Nov 20, 2017	96.98	97.15	96.30	96.41	1,608,270	-0.46(-0.48%)
Nov 17, 2017	96.80	97.01	96.18	96.87	2,257,956	+0.03(+0.03%)
Nov 16, 2017	96.82	97.24	96.36	96.84	2,144,335	+0.32(+0.33%)
Nov 15, 2017	97.87	97.89	96.28	96.52	1,782,954	-1.24(-1.27%)
Nov 14, 2017	97.09	97.89	96.77	97.76	2,283,777	+0.48(+0.49%)
Nov 13, 2017	96.80	97.74	96.43	97.28	4,261,227	+0.38(+0.40%)
Nov 10, 2017	97.44	97.80	96.78	96.90	2,416,612	-0.77(-0.79%)
Nov 09, 2017	97.73	98.69	96.62	97.66	1,736,884	-0.54(-0.55%)
Nov 08, 2017	98.50	98.93	98.14	98.21	1,677,075	-0.14(-0.14%)
Nov 07, 2017	96.23	98.48	95.46	98.35	5,051,905	+1.24(+1.28%)
Nov 06, 2017	97.45	97.86	96.18	97.11	3,342,595	-0.79(-0.81%)
Nov 03, 2017	99.93	100.05	97.55	97.90	3,332,312	-1.83(-1.84%)
Nov 02, 2017	100.31	100.73	97.80	99.73	4,131,768	-0.92(-0.92%)
Nov 01, 2017	101.53	101.85	100.04	100.66	3,154,628	-0.75(-0.74%)
Oct 31, 2017	101.95	102.17	101.19	101.41	2,089,692	-0.63(-0.62%)
Oct 30, 2017	103.00	103.07	101.66	102.03	1,584,108	-1.11(-1.07%)
Oct 27, 2017	101.97	103.33	101.42	103.14	1,823,584	+0.83(+0.81%)
Oct 26, 2017	102.28	102.79	101.80	102.31	1,841,582	+0.84(+0.82%)
Oct 25, 2017	101.42	101.81	100.43	101.48	2,072,691	-0.10(-0.10%)
Oct 24, 2017	101.78	102.31	101.23	101.58	2,463,170	-0.48(-0.47%)
Oct 23, 2017	101.41	102.75	100.71	102.06	2,396,689	+0.94(+0.93%)
Oct 20, 2017	100.30	101.25	99.92	101.12	1,954,864	+1.14(+1.14%)
Oct 19, 2017	99.39	100.00	98.82	99.98	1,293,847	+0.60(+0.61%)
Oct 18, 2017	99.17	99.85	99.04	99.37	1,612,186	+0.18(+0.18%)
Oct 17, 2017	99.52	99.55	98.77	99.19	1,570,152	-0.75(-0.75%)
Oct 16, 2017	99.36	100.06	99.14	99.94	1,216,401	+0.63(+0.63%)
Oct 13, 2017	99.59	99.78	99.54	99.31	1,420,834	+0.24(+0.24%)
Oct 12, 2017	98.55	99.12	98.48	99.08	1,298,652	+0.44(+0.44%)
Oct 11, 2017	99.66	99.78	98.05	98.64	1,898,271	-0.89(-0.89%)
Oct 10, 2017	99.10	99.56	98.73	99.53	1,158,953	+0.47(+0.48%)
Oct 09, 2017	98.96	99.49	98.70	99.06	2,160,460	+0.08(+0.08%)
Oct 06, 2017	99.01	99.20	98.21	98.98	1,919,792	-0.08(-0.08%)
Oct 05, 2017	97.62	99.11	97.24	99.06	2,188,563	+1.89(+1.95%)
Oct 04, 2017	96.51	97.20	95.68	97.17	2,185,453	+0.60(+0.62%)
Oct 03, 2017	95.65	96.80	95.38	96.57	2,113,500	+1.21(+1.27%)

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.