Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	105.81	105.94	104.10	104.12	3,207,130	-1.59(-1.50%)
Apr 27, 2018	104.44	105.89	104.27	105.71	2,358,498	+1.05(+1.00%)
Apr 26, 2018	103.15	104.68	102.73	104.66	1,812,369	+1.75(+1.70%)
Apr 25, 2018	102.60	103.01	101.67	102.90	1,878,134	+0.34(+0.33%)
Apr 24, 2018	104.09	104.67	101.79	102.57	1,607,665	-0.69(-0.67%)
Apr 23, 2018	103.40	103.84	103.12	103.26	1,955,997	+0.23(+0.22%)
Apr 20, 2018	103.61	104.15	102.26	103.03	2,510,732	-0.80(-0.77%)
Apr 19, 2018	104.39	104.96	103.30	103.83	2,217,555	-0.76(-0.73%)
Apr 18, 2018	104.07	105.45	103.70	104.59	2,277,363	+0.63(+0.61%)
Apr 17, 2018	104.36	104.93	103.46	103.95	3,996,001	+0.86(+0.84%)
Apr 16, 2018	102.67	103.62	102.11	103.09	2,750,499	+1.45(+1.42%)
Apr 13, 2018	102.24	102.46	100.95	101.64	1,775,497	+0.01(+0.01%)
Apr 12, 2018	102.32	102.91	101.56	101.63	1,921,507	-0.28(-0.28%)
Apr 11, 2018	101.09	102.23	100.84	101.92	1,538,020	-0.29(-0.28%)
Apr 10, 2018	102.26	102.98	101.62	102.21	3,098,548	+1.30(+1.28%)
Apr 09, 2018	100.95	102.52	100.50	100.91	2,286,709	+0.65(+0.65%)
Apr 06, 2018	102.65	103.06	99.95	100.26	2,647,018	-3.36(-3.24%)
Apr 05, 2018	103.74	104.67	103.10	103.62	3,185,546	+0.70(+0.68%)
Apr 04, 2018	99.61	103.20	99.27	102.92	9,586,798	+2.36(+2.35%)
Apr 03, 2018	100.50	100.97	99.36	100.56	2,885,741	+0.65(+0.65%)
Apr 02, 2018	101.62	102.04	98.57	99.91	3,913,348	-0.16(-0.16%)
Mar 29, 2018		100.06	100.06	100.06	0	+1.52(+1.54%)
Mar 28, 2018	99.32	99.82	98.13	98.55	2,918,872	-0.44(-0.45%)
Mar 27, 2018	100.88	101.62	98.46	98.99	8,446,050	-1.59(-1.58%)
Mar 26, 2018	97.83	100.84	97.83	100.58	9,633,257	+4.29(+4.45%)
Mar 23, 2018	100.05	100.90	96.24	96.29	3,920,774	-3.47(-3.48%)
Mar 22, 2018	101.50	102.00	99.70	99.76	2,466,999	-2.84(-2.77%)
Mar 21, 2018	101.89	103.36	101.58	102.60	4,573,502	+0.71(+0.69%)
Mar 20, 2018	101.40	102.32	101.12	101.90	2,222,707	+0.95(+0.94%)
Mar 19, 2018	102.37	103.09	100.13	100.95	2,419,114	-2.36(-2.29%)
Mar 16, 2018	103.21	103.91	102.88	103.31	3,160,889	+0.60(+0.58%)
Mar 15, 2018	101.15	104.12	101.15	102.71	2,750,353	+0.34(+0.33%)
Mar 14, 2018	103.71	104.02	101.83	102.37	2,137,793	-1.14(-1.10%)
Mar 13, 2018	104.35	104.68	103.19	103.51	1,786,175	-0.12(-0.12%)
Mar 12, 2018	104.75	105.08	103.54	103.64	2,184,523	-1.15(-1.09%)
Mar 09, 2018	103.78	104.82	103.36	104.78	2,068,596	+1.65(+1.60%)
Mar 08, 2018	101.42	103.18	101.14	103.13	1,804,266	+2.12(+2.10%)
Mar 07, 2018		101.20	99.72	101.01	1,600,002	-0.20(-0.20%)
Mar 06, 2018	101.39	101.73	100.17	101.21	1,508,108	-0.22(-0.22%)
Mar 05, 2018	98.88	101.81	98.84	101.43	2,245,155	+1.81(+1.81%)
Mar 02, 2018	99.23	99.90	98.39	99.62	1,952,901	-0.17(-0.17%)
Mar 01, 2018	101.14	101.67	98.90	99.79	1,991,551	-1.34(-1.33%)
Feb 28, 2018	102.64	102.91	101.11	101.13	1,801,816	-1.01(-0.99%)
Feb 27, 2018	103.44	104.52	102.13	102.14	1,340,939	-1.25(-1.21%)
Feb 26, 2018	103.37	104.27	103.13	103.39	1,504,579	+0.22(+0.21%)
Feb 23, 2018	101.96	103.31	101.36	103.17	1,777,024	+1.95(+1.92%)
Feb 22, 2018			100.91	101.23	1,378,758	-0.59(-0.58%)
Feb 21, 2018	101.24	103.62	101.24	101.81	2,072,400	+0.60(+0.60%)
Feb 20, 2018	101.45	102.14	100.85	101.21	1,288,459	-0.68(-0.66%)
Feb 16, 2018		101.89	101.89	101.89	0	+0.59(+0.58%)
Feb 15, 2018	99.53	101.40	98.88	101.30	2,039,983	+2.46(+2.48%)
Feb 14, 2018	97.58	98.98	96.33	98.84	1,847,115	+0.78(+0.80%)
Feb 13, 2018	97.32	98.33	96.75	98.06	1,470,382	+0.15(+0.15%)
Feb 12, 2018	98.19	99.32	97.37	97.91	2,325,281	+0.19(+0.20%)
Feb 09, 2018	95.91	98.56	94.37	97.72	4,009,385	+2.79(+2.94%)
Feb 08, 2018		99.59	94.85	94.93	3,255,375	-4.66(-4.68%)
Feb 07, 2018	98.30	101.45	97.95	99.59	2,978,885	+0.53(+0.54%)
Feb 06, 2018	98.58	99.60	96.73	99.05	3,849,249	-1.80(-1.78%)
Feb 05, 2018	104.34	104.92	99.63	100.85	3,284,968	-3.13(-3.01%)
Feb 02, 2018	105.06	106.08	103.91	103.98	3,311,174	-1.62(-1.54%)

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.