Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	71.84	70.95	70.95	70.95	1,695,716	-1.39(-1.92%)
Dec 30, 2015	72.64	72.94	72.30	72.34	888,985	-0.39(-0.53%)
Dec 29, 2015	72.44	73.07	72.39	72.73	1,165,301	+0.91(+1.27%)
Dec 28, 2015	71.56	71.95	71.20	71.81	1,155,888	-0.16(-0.22%)
Dec 24, 2015	71.95	71.97	71.97	71.97	764,451	+0.18(+0.25%)
Dec 23, 2015	71.51	71.99	71.07	71.80	1,261,719	+0.73(+1.03%)
Dec 22, 2015	70.98	71.38	70.06	71.07	2,116,479	+0.60(+0.86%)
Dec 21, 2015	70.19	70.51	69.74	70.46	1,710,868	+0.72(+1.03%)
Dec 18, 2015	70.46	70.92	69.69	69.74	4,632,378	-1.28(-1.80%)
Dec 17, 2015	72.26	72.63	70.98	71.03	2,097,104	-1.16(-1.61%)
Dec 16, 2015	72.07	72.32	70.96	72.19	1,817,755	+0.61(+0.85%)
Dec 15, 2015	71.44	72.08	71.11	71.58	2,186,063	+0.73(+1.03%)
Dec 14, 2015	70.06	70.96	69.71	70.85	1,833,848	+1.06(+1.52%)
Dec 11, 2015	70.59	71.11	69.63	69.79	2,322,997	-1.78(-2.49%)
Dec 10, 2015	71.25	72.27	70.93	71.57	2,088,122	+0.43(+0.60%)
Dec 09, 2015	71.73	72.53	70.75	71.14	1,775,042	-0.70(-0.98%)
Dec 08, 2015	71.40	72.14	71.06	71.85	1,994,231	-0.23(-0.32%)
Dec 07, 2015	72.45	72.72	71.76	72.08	1,556,503	-0.69(-0.95%)
Dec 04, 2015	71.11	72.86	71.11	72.77	1,839,590	+1.81(+2.55%)
Dec 03, 2015	72.38	72.53	70.70	70.96	1,904,686	-1.37(-1.90%)
Dec 02, 2015	72.69	73.16	72.25	72.34	1,906,032	-0.54(-0.74%)
Dec 01, 2015	72.25	73.22	71.99	72.88	1,672,354	+1.08(+1.51%)
Nov 30, 2015	72.39	72.48	71.73	71.80	2,857,899	-0.36(-0.50%)
Nov 27, 2015	71.98	72.44	71.77	72.15	587,287	+0.23(+0.32%)
Nov 25, 2015	72.20	71.92	71.92	71.92	903,857	-0.25(-0.35%)
Nov 24, 2015	72.40	72.40	71.48	72.17	1,323,341	-0.53(-0.73%)
Nov 23, 2015	72.63	72.94	72.41	72.70	1,411,013	+0.05(+0.07%)
Nov 20, 2015	72.36	72.95	71.99	72.65	2,162,795	+0.75(+1.04%)
Nov 19, 2015	72.09	72.19	71.80	71.90	1,272,780	-0.09(-0.13%)
Nov 18, 2015	71.81	72.04	71.12	72.00	1,670,988	+0.51(+0.71%)
Nov 17, 2015	71.95	72.11	71.23	71.49	1,705,280	-0.52(-0.73%)
Nov 16, 2015	70.88	72.03	70.80	72.01	1,361,971	+1.22(+1.73%)
Nov 13, 2015	71.47	72.14	70.75	70.79	1,549,200	-0.97(-1.36%)
Nov 12, 2015	72.41	72.71	71.75	71.76	1,428,676	-0.80(-1.10%)
Nov 11, 2015	72.73	73.20	72.25	72.56	1,459,395	+0.19(+0.26%)
Nov 10, 2015	71.97	72.66	71.84	72.37	1,858,889	+0.16(+0.22%)
Nov 09, 2015	72.45	72.58	71.75	72.21	1,645,805	-0.72(-0.99%)
Nov 06, 2015	72.17	73.14	71.79	72.94	2,025,670	+0.54(+0.75%)
Nov 05, 2015	72.67	72.74	72.00	72.40	1,576,463	+0.02(+0.02%)
Nov 04, 2015	72.55	72.74	72.27	72.38	1,915,197	+0.19(+0.27%)
Nov 03, 2015	72.31	72.58	71.97	72.19	2,049,760	-0.22(-0.30%)
Nov 02, 2015	72.40	72.79	71.95	72.40	2,287,244	+0.00(+0.00%)
Oct 30, 2015	73.54	73.79	72.38	72.40	3,652,687	-1.14(-1.55%)
Oct 29, 2015	73.17	73.69	72.05	73.54	2,975,104	+0.37(+0.51%)
Oct 28, 2015	73.51	74.28	72.33	73.17	4,085,919	-2.01(-2.68%)
Oct 27, 2015	75.00	75.23	74.15	75.18	2,440,935	+0.18(+0.24%)
Oct 26, 2015	75.10	75.47	74.68	75.00	2,760,212	-0.35(-0.46%)
Oct 23, 2015	74.91	75.41	74.64	75.35	2,202,278	+0.70(+0.94%)
Oct 22, 2015	73.19	74.76	73.01	74.65	2,528,209	+1.86(+2.56%)
Oct 21, 2015	72.99	73.64	72.68	72.79	1,933,423	+0.03(+0.03%)
Oct 20, 2015	72.46	72.93	72.37	72.76	1,572,980	+0.10(+0.14%)
Oct 19, 2015	72.05	72.91	72.00	72.66	1,729,554	+0.51(+0.70%)
Oct 16, 2015	71.83	72.40	71.51	72.15	2,216,085	+0.60(+0.84%)
Oct 15, 2015	71.26	71.55	70.69	71.55	1,482,471	+0.69(+0.97%)
Oct 14, 2015	71.00	71.50	70.70	70.86	1,474,970	-0.02(-0.02%)
Oct 13, 2015	70.92	71.34	70.64	70.88	1,684,829	-0.43(-0.61%)
Oct 12, 2015	70.77	71.39	70.77	71.31	1,256,409	+0.37(+0.52%)
Oct 09, 2015	71.05	71.57	70.73	70.95	2,631,316	+0.10(+0.14%)
Oct 08, 2015	69.55	71.11	69.27	70.85	2,560,651	+1.22(+1.76%)
Oct 07, 2015	68.74	69.80	68.74	69.62	2,063,731	+1.01(+1.47%)
Oct 06, 2015	68.63	69.01	68.44	68.62	2,268,131	-0.22(-0.31%)
Oct 05, 2015	68.42	69.11	68.16	68.83	2,288,292	+1.12(+1.65%)
Oct 02, 2015	66.42	67.73	65.54	67.72	3,289,688	+0.39(+0.58%)

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.