Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	98.54	100.10	98.47	99.83	8,367,636	+0.99(+1.00%)
Nov 29, 2017	96.94	99.85	96.66	98.85	4,495,465	+1.84(+1.90%)
Nov 28, 2017	96.12	97.20	96.06	97.00	2,550,915	+0.94(+0.98%)
Nov 27, 2017	96.30	96.50	95.80	96.06	1,681,725	+0.10(+0.11%)
Nov 24, 2017	96.02	96.32	95.51	95.96	995,832	-0.17(-0.17%)
Nov 22, 2017	96.30	96.58	95.76	96.12	2,416,478	-0.31(-0.32%)
Nov 21, 2017	96.94	97.12	96.21	96.43	1,978,055	+0.03(+0.03%)
Nov 20, 2017	96.97	97.14	96.29	96.40	1,608,366	-0.46(-0.48%)
Nov 17, 2017	96.80	97.00	96.17	96.87	2,258,091	+0.03(+0.03%)
Nov 16, 2017	96.81	97.23	96.35	96.84	2,144,463	+0.32(+0.33%)
Nov 15, 2017	97.86	97.89	96.27	96.52	1,783,060	-1.24(-1.27%)
Nov 14, 2017	97.08	97.89	96.76	97.75	2,283,913	+0.48(+0.49%)
Nov 13, 2017	96.80	97.73	96.42	97.28	4,261,481	+0.38(+0.40%)
Nov 10, 2017	97.43	97.80	96.77	96.89	2,416,756	-0.77(-0.79%)
Nov 09, 2017	97.72	98.69	96.61	97.66	1,736,988	-0.54(-0.55%)
Nov 08, 2017	98.50	98.92	98.14	98.20	1,677,175	-0.14(-0.14%)
Nov 07, 2017	96.23	98.47	95.45	98.34	5,052,207	+1.24(+1.28%)
Nov 06, 2017	97.44	97.85	96.17	97.10	3,342,795	-0.79(-0.81%)
Nov 03, 2017	99.93	100.04	97.55	97.89	3,332,510	-1.83(-1.84%)
Nov 02, 2017	100.30	100.73	97.79	99.73	4,132,015	-0.92(-0.92%)
Nov 01, 2017	101.52	101.84	100.03	100.65	3,154,816	-0.75(-0.74%)
Oct 31, 2017	101.94	102.17	101.18	101.40	2,089,816	-0.63(-0.62%)
Oct 30, 2017	103.00	103.07	101.65	102.03	1,584,202	-1.11(-1.07%)
Oct 27, 2017	101.96	103.33	101.42	103.14	1,823,693	+0.83(+0.81%)
Oct 26, 2017	102.27	102.79	101.79	102.31	1,841,692	+0.84(+0.83%)
Oct 25, 2017	101.42	101.80	100.42	101.47	2,072,814	-0.11(-0.10%)
Oct 24, 2017	101.78	102.31	101.23	101.58	2,463,317	-0.48(-0.47%)
Oct 23, 2017	101.40	102.74	100.70	102.06	2,396,832	+0.94(+0.93%)
Oct 20, 2017	100.29	101.24	99.92	101.11	1,954,981	+1.14(+1.14%)
Oct 19, 2017	99.39	100.00	98.81	99.97	1,293,924	+0.60(+0.61%)
Oct 18, 2017	99.16	99.84	99.04	99.37	1,612,282	+0.18(+0.18%)
Oct 17, 2017	99.52	99.54	98.77	99.19	1,570,245	-0.75(-0.75%)
Oct 16, 2017	99.35	100.06	99.13	99.94	1,216,473	+0.63(+0.63%)
Oct 13, 2017	99.59	99.78	99.53	99.31	1,420,919	+0.24(+0.24%)
Oct 12, 2017	98.55	99.12	98.48	99.07	1,298,730	+0.44(+0.44%)
Oct 11, 2017	99.66	99.77	98.04	98.64	1,898,384	-0.89(-0.89%)
Oct 10, 2017	99.10	99.55	98.72	99.53	1,159,023	+0.47(+0.48%)
Oct 09, 2017	98.95	99.48	98.70	99.05	2,160,589	+0.08(+0.08%)
Oct 06, 2017	99.00	99.19	98.20	98.98	1,919,907	-0.08(-0.08%)
Oct 05, 2017	97.62	99.11	97.23	99.05	2,188,694	+1.89(+1.95%)
Oct 04, 2017	96.51	97.20	95.68	97.16	2,185,583	+0.60(+0.62%)
Oct 03, 2017	95.64	96.80	95.37	96.56	2,113,627	+1.21(+1.27%)
Oct 02, 2017	95.26	95.50	94.66	95.35	4,054,445	+0.00(+0.00%)
Sep 29, 2017	95.16	95.71	95.07	95.35	1,405,955	+0.26(+0.28%)
Sep 28, 2017	95.18	95.51	94.24	95.09	2,223,976	-0.54(-0.57%)
Sep 27, 2017	94.66	95.89	94.31	95.63	4,412,774	+1.19(+1.27%)
Sep 26, 2017	95.20	95.52	94.40	94.43	1,765,886	-0.48(-0.51%)
Sep 25, 2017	94.12	94.98	93.69	94.91	5,812,385	+0.58(+0.61%)
Sep 22, 2017	92.83	94.68	92.70	94.34	2,068,819	+1.19(+1.28%)
Sep 21, 2017	93.39	93.65	93.07	93.14	1,731,378	-0.03(-0.04%)
Sep 20, 2017	93.87	94.14	92.73	93.18	2,834,099	-0.57(-0.60%)
Sep 19, 2017	93.28	93.94	93.06	93.74	2,063,307	+0.81(+0.87%)
Sep 18, 2017	93.18	93.29	92.67	92.93	4,060,720	-0.20(-0.22%)
Sep 15, 2017	93.23	94.01	92.67	93.13	3,573,450	-0.01(-0.01%)
Sep 14, 2017	93.01	93.52	92.74	93.14	2,206,510	-0.36(-0.38%)
Sep 13, 2017	94.09	94.17	93.46	93.50	2,184,785	-0.63(-0.67%)
Sep 12, 2017	93.37	94.80	92.79	94.13	3,527,105	+0.37(+0.39%)
Sep 11, 2017	94.92	95.07	93.19	93.76	6,506,127	-0.79(-0.84%)
Sep 08, 2017	94.55	95.45	94.12	94.55	3,582,895	-0.44(-0.47%)
Sep 07, 2017	94.55	95.50	94.30	95.00	4,495,035	+1.26(+1.34%)
Sep 06, 2017	92.88	94.68	92.50	93.74	5,963,789	+1.41(+1.52%)
Sep 05, 2017	92.52	93.32	91.91	92.34	6,207,650	-0.80(-0.86%)

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.