Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	102.64	102.92	101.12	101.14	1,801,709	-1.01(-0.99%)
Feb 27, 2018	103.44	104.52	102.14	102.14	1,340,860	-1.25(-1.21%)
Feb 26, 2018	103.37	104.28	103.14	103.40	1,504,490	+0.22(+0.21%)
Feb 23, 2018	101.97	103.32	101.36	103.18	1,776,919	+1.95(+1.92%)
Feb 22, 2018			100.92	101.23	1,378,676	-0.59(-0.58%)
Feb 21, 2018	101.24	103.63	101.24	101.82	2,072,276	+0.61(+0.60%)
Feb 20, 2018	101.46	102.14	100.86	101.22	1,288,382	-0.68(-0.66%)
Feb 16, 2018		101.89	101.89	101.89	0	+0.59(+0.58%)
Feb 15, 2018	99.53	101.41	98.88	101.30	2,039,862	+2.46(+2.48%)
Feb 14, 2018	97.58	98.99	96.34	98.85	1,847,005	+0.78(+0.80%)
Feb 13, 2018	97.33	98.34	96.76	98.07	1,470,294	+0.15(+0.15%)
Feb 12, 2018	98.20	99.33	97.38	97.92	2,325,142	+0.19(+0.20%)
Feb 09, 2018	95.92	98.57	94.37	97.72	4,009,146	+2.79(+2.94%)
Feb 08, 2018		99.59	94.86	94.94	3,255,181	-4.66(-4.68%)
Feb 07, 2018	98.30	101.45	97.95	99.59	2,978,708	+0.53(+0.54%)
Feb 06, 2018	98.58	99.61	96.73	99.06	3,849,020	-1.80(-1.78%)
Feb 05, 2018	104.35	104.92	99.64	100.86	3,284,773	-3.13(-3.01%)
Feb 02, 2018	105.06	106.09	103.92	103.99	3,310,977	-1.62(-1.54%)
Feb 01, 2018	107.51	107.51	104.54	105.61	2,882,545	-2.82(-2.60%)
Jan 31, 2018	105.48	109.84	105.48	108.42	3,894,285	+2.47(+2.33%)
Jan 30, 2018	106.21	106.76	105.82	105.95	1,962,372	+0.04(+0.04%)
Jan 29, 2018	107.01	107.09	105.88	105.91	1,527,785	-1.38(-1.28%)
Jan 26, 2018	106.40	107.56	105.86	107.28	1,328,313	+1.49(+1.41%)
Jan 25, 2018	106.04	106.52	105.33	105.79	1,504,485	-0.20(-0.19%)
Jan 24, 2018	107.61	107.61	105.84	106.00	1,490,996	-1.09(-1.02%)
Jan 23, 2018	106.86	107.68	106.48	107.08	2,951,619	-0.59(-0.55%)
Jan 22, 2018	106.69	107.74	106.60	107.67	1,907,863	+1.17(+1.09%)
Jan 19, 2018	106.28	106.90	105.55	106.50	2,238,513	+0.47(+0.45%)
Jan 18, 2018	106.63	107.78	105.72	106.03	1,552,853	-1.01(-0.94%)
Jan 17, 2018	105.24	107.15	104.87	107.04	2,387,442	+2.33(+2.23%)
Jan 16, 2018	103.94	105.06	103.69	104.71	2,393,640	+0.81(+0.78%)
Jan 12, 2018		103.90	103.90	103.90	0	+1.13(+1.10%)
Jan 11, 2018	103.28	103.29	101.98	102.77	1,319,910	-0.41(-0.40%)
Jan 10, 2018	103.73	103.84	102.65	103.18	2,322,718	-0.97(-0.93%)
Jan 09, 2018	103.26	104.39	103.05	104.15	2,642,368	+0.72(+0.70%)
Jan 08, 2018	103.81	104.00	102.95	103.43	3,059,421	-0.32(-0.30%)
Jan 05, 2018	103.97	104.16	102.84	103.75	1,654,639	-0.06(-0.06%)
Jan 04, 2018	103.16	104.28	103.02	103.81	1,410,411	+0.98(+0.95%)
Jan 03, 2018	101.89	103.22	101.38	102.83	1,734,833	+1.10(+1.09%)
Jan 02, 2018	101.76	102.13	101.08	101.72	2,797,021	-1.05(-1.02%)
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%)

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.