Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	92.39	92.67	91.94	92.38	2,420,731	+0.47(+0.51%)
Aug 30, 2017	91.35	92.23	90.81	91.91	10,178,179	+0.70(+0.77%)
Aug 29, 2017	90.23	91.40	90.03	91.21	2,943,536	+0.31(+0.34%)
Aug 28, 2017	91.00	91.31	90.69	90.89	1,909,015	+0.15(+0.16%)
Aug 25, 2017	90.99	91.48	90.63	90.75	3,974,807	+0.00(+0.00%)
Aug 24, 2017	89.89	91.28	89.68	90.75	3,505,358	+0.98(+1.09%)
Aug 23, 2017	89.74	90.17	89.20	89.77	15,205,459	-0.23(-0.25%)
Aug 22, 2017	90.99	91.19	89.68	89.99	3,428,812	+0.72(+0.81%)
Aug 21, 2017	90.69	90.96	89.23	89.27	4,975,777	-1.32(-1.46%)
Aug 18, 2017	90.41	91.07	89.74	90.59	6,109,589	-0.23(-0.26%)
Aug 17, 2017	96.04	96.26	90.77	90.82	14,958,697	-5.57(-5.78%)
Aug 16, 2017	97.02	97.08	95.92	96.39	2,903,335	-0.42(-0.43%)
Aug 15, 2017	95.46	96.98	94.95	96.81	6,680,429	+1.64(+1.72%)
Aug 14, 2017	94.87	95.38	94.49	95.17	12,415,077	+0.76(+0.81%)
Aug 11, 2017	94.37	95.16	93.96	94.41	5,346,895	-0.08(-0.08%)
Aug 10, 2017	94.40	95.30	93.62	94.49	5,625,706	-0.66(-0.69%)
Aug 09, 2017	94.43	95.53	93.76	95.15	9,669,617	+1.00(+1.06%)
Aug 08, 2017	97.35	97.66	93.77	94.15	11,192,660	-3.18(-3.26%)
Aug 07, 2017	96.74	98.91	96.53	97.32	4,624,959	+0.68(+0.70%)
Aug 04, 2017	98.48	98.84	95.53	96.65	9,346,550	-0.33(-0.34%)
Aug 03, 2017	98.64	98.78	96.31	96.98	10,376,907	-3.02(-3.02%)
Aug 02, 2017	100.34	101.03	99.02	100.00	11,494,564	-1.33(-1.31%)
Aug 01, 2017	103.07	103.58	100.93	101.32	6,468,475	-1.85(-1.79%)
Jul 31, 2017	102.38	105.65	102.27	103.17	9,434,769	+1.33(+1.30%)
Jul 28, 2017	100.00	102.09	99.77	101.84	9,082,545	+1.52(+1.51%)
Jul 27, 2017	89.80	104.12	89.80	100.33	34,389,380	+8.37(+9.11%)
Jul 26, 2017	89.85	92.02	89.39	91.95	6,475,305	+2.43(+2.71%)
Jul 25, 2017	89.97	90.28	89.12	89.52	3,724,225	-0.31(-0.35%)
Jul 24, 2017	90.53	90.62	88.90	89.84	6,226,311	-0.90(-0.99%)
Jul 21, 2017	89.09	91.05	89.09	90.74	4,290,086	+1.08(+1.20%)
Jul 20, 2017		89.77	89.25	89.66	3,585,513	+0.51(+0.57%)
Jul 19, 2017	88.07	89.43	87.81	89.15	4,239,560	+1.25(+1.43%)
Jul 18, 2017	87.58	87.96	87.21	87.90	2,740,389	-0.34(-0.39%)
Jul 17, 2017	87.96	88.33	87.82	88.24	3,629,906	+0.30(+0.35%)
Jul 14, 2017		88.41	87.84	87.94	3,270,243	-0.24(-0.28%)
Jul 13, 2017	88.92	89.09	88.00	88.18	5,428,751	-0.75(-0.85%)
Jul 12, 2017	89.19	89.77	88.79	88.93	3,557,049	+0.57(+0.65%)
Jul 11, 2017	89.57	89.89	87.76	88.36	5,863,888	-1.58(-1.76%)
Jul 10, 2017	91.10	91.42	89.92	89.94	6,250,321	-1.28(-1.41%)
Jul 07, 2017	90.02	91.46	89.73	91.22	3,197,320	+1.47(+1.64%)
Jul 06, 2017	90.03	90.03	89.19	89.75	3,140,370	-0.55(-0.61%)
Jul 05, 2017	89.20	90.34	88.40	90.30	3,269,432	+1.43(+1.61%)
Jul 03, 2017		89.49	88.42	88.86	1,833,785	-0.03(-0.04%)
Jun 30, 2017	88.66	89.20	88.29	88.90	3,409,921	+0.87(+0.99%)
Jun 29, 2017	88.85	88.97	87.69	88.03	4,379,435	-1.06(-1.19%)
Jun 28, 2017	88.33	89.23	87.25	89.09	3,382,480	+1.02(+1.16%)
Jun 27, 2017	88.36	89.03	88.06	88.07	3,321,848	-0.62(-0.69%)
Jun 26, 2017	88.20	88.74	88.01	88.68	2,780,624	+0.69(+0.79%)
Jun 23, 2017		88.53	87.87	87.99	3,267,992	-0.43(-0.49%)
Jun 22, 2017	89.10	89.10	87.95	88.42	2,681,348	-0.51(-0.58%)
Jun 21, 2017	90.01	90.01	88.54	88.93	3,558,817	+0.02(+0.02%)
Jun 20, 2017	88.95	89.71	88.88	88.92	4,137,847	-1.41(-1.57%)
Jun 19, 2017	90.00	90.37	89.59	90.33	2,327,833	+0.54(+0.60%)
Jun 16, 2017	88.20	89.99	88.20	89.79	4,117,725	+1.15(+1.29%)
Jun 15, 2017	87.53	88.76	87.28	88.65	1,865,854	+0.80(+0.91%)
Jun 14, 2017	88.66	88.77	87.48	87.85	3,088,717	-0.54(-0.61%)
Jun 13, 2017	88.16	88.57	87.96	88.39	2,717,966	+0.29(+0.33%)
Jun 12, 2017	87.08	88.12	86.78	88.10	2,339,751	+1.24(+1.43%)
Jun 09, 2017	87.51	87.86	86.63	86.86	4,925,959	-0.57(-0.66%)
Jun 08, 2017	87.73	87.86	87.15	87.43	3,011,690	-0.15(-0.17%)
Jun 07, 2017	87.64	88.07	87.36	87.58	2,719,480	+0.27(+0.31%)
Jun 06, 2017	87.14	87.75	86.84	87.31	2,309,119	+0.09(+0.10%)
Jun 05, 2017	87.22	87.68	87.04	87.22	3,637,859	+0.10(+0.12%)
Jun 02, 2017	86.38	87.20	84.98	87.12	9,429,923	-2.04(-2.29%)

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.