Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.06	39.37	39.01	39.30	3,748,347	+0.32(+0.83%)
Nov 29, 2012	38.90	39.04	38.68	38.97	2,493,562	+0.27(+0.70%)
Nov 28, 2012	38.22	38.72	38.12	38.70	2,093,984	+0.35(+0.92%)
Nov 27, 2012	38.47	38.63	38.32	38.35	1,742,146	-0.20(-0.52%)
Nov 26, 2012	38.70	38.77	38.38	38.55	1,805,050	-0.31(-0.80%)
Nov 23, 2012	38.52	38.88	38.43	38.86	1,098,707	+0.50(+1.30%)
Nov 21, 2012	38.09	38.39	38.07	38.36	1,805,245	+0.24(+0.62%)
Nov 20, 2012	38.23	38.30	37.85	38.13	2,281,763	-0.11(-0.29%)
Nov 19, 2012	38.32	38.40	37.87	38.24	3,114,600	+0.33(+0.88%)
Nov 16, 2012	37.80	37.94	37.41	37.91	3,984,861	+0.05(+0.13%)
Nov 15, 2012	37.97	38.22	37.73	37.86	3,753,981	-0.07(-0.17%)
Nov 14, 2012	38.55	38.61	37.83	37.92	3,237,173	-0.57(-1.48%)
Nov 13, 2012	38.11	38.81	38.11	38.50	2,328,392	+0.12(+0.31%)
Nov 12, 2012	38.27	38.59	38.23	38.38	2,181,314	+0.08(+0.22%)
Nov 09, 2012	38.20	38.64	38.00	38.29	2,870,204	-0.06(-0.14%)
Nov 08, 2012	38.85	39.11	38.34	38.35	2,840,739	-0.68(-1.74%)
Nov 07, 2012	39.28	39.41	38.70	39.03	3,717,894	-0.66(-1.66%)
Nov 06, 2012	39.11	39.95	39.06	39.69	2,943,228	+0.63(+1.61%)
Nov 05, 2012	39.57	39.58	38.67	39.06	5,608,125	-0.67(-1.69%)
Nov 02, 2012	41.34	41.38	39.72	39.73	4,195,831	-1.38(-3.35%)

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.