Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	70.07	70.71	69.33	69.51	2,668,827	-0.70(-1.00%)
Apr 29, 2015	69.96	70.66	69.69	70.21	2,328,560	-0.18(-0.26%)
Apr 28, 2015	69.73	70.42	69.37	70.39	1,993,807	+0.75(+1.07%)
Apr 27, 2015	70.24	70.27	69.50	69.64	1,784,105	-0.24(-0.35%)
Apr 24, 2015	70.42	70.42	69.33	69.89	1,443,715	-0.63(-0.90%)
Apr 23, 2015	69.99	70.79	69.91	70.52	1,216,298	+0.37(+0.53%)
Apr 22, 2015	70.00	70.29	69.57	70.14	1,208,372	+0.17(+0.25%)
Apr 21, 2015	70.02	70.81	69.73	69.97	1,888,116	+0.25(+0.35%)
Apr 20, 2015	68.94	69.81	68.74	69.73	1,718,041	+1.04(+1.52%)
Apr 17, 2015	69.59	69.90	68.49	68.68	2,390,561	-1.52(-2.17%)
Apr 16, 2015	70.35	70.51	70.10	70.20	1,779,738	-0.31(-0.44%)
Apr 15, 2015	70.63	70.78	70.39	70.51	1,801,469	+0.12(+0.16%)
Apr 14, 2015	70.50	70.83	70.05	70.40	1,662,253	-0.25(-0.35%)
Apr 13, 2015	70.81	71.29	70.51	70.65	1,619,662	-0.35(-0.49%)
Apr 10, 2015	71.34	71.36	70.84	70.99	2,259,061	-0.21(-0.30%)
Apr 09, 2015	71.08	71.32	70.44	71.21	1,405,138	+0.02(+0.03%)
Apr 08, 2015	70.46	71.29	70.33	71.18	1,615,753	+0.59(+0.83%)
Apr 07, 2015	70.90	71.23	70.56	70.59	1,264,349	-0.32(-0.46%)
Apr 06, 2015	70.43	71.25	70.23	70.92	1,763,128	+0.27(+0.38%)
Apr 02, 2015	70.59	70.65	70.65	70.65	2,067,419	+0.54(+0.77%)
Apr 01, 2015	70.49	70.49	69.34	70.10	1,827,806	-0.31(-0.44%)
Mar 31, 2015	70.18	70.99	70.04	70.42	2,045,872	-0.21(-0.29%)
Mar 30, 2015	69.86	70.85	69.82	70.62	1,386,196	+1.04(+1.49%)
Mar 27, 2015	69.35	69.82	69.23	69.59	1,733,076	+0.18(+0.26%)
Mar 26, 2015	69.28	69.70	68.99	69.40	1,945,803	-0.27(-0.39%)
Mar 25, 2015	71.64	71.66	69.68	69.68	2,076,137	-1.83(-2.56%)
Mar 24, 2015	71.66	72.03	71.50	71.51	1,420,324	-0.28(-0.39%)
Mar 23, 2015	72.37	72.37	71.77	71.78	1,937,494	-0.38(-0.53%)
Mar 20, 2015	72.19	72.36	71.93	72.17	5,009,643	+0.33(+0.46%)
Mar 19, 2015	71.85	72.18	71.76	71.84	2,607,400	+0.02(+0.02%)
Mar 18, 2015	71.23	72.16	70.35	71.82	2,344,878	+0.58(+0.82%)
Mar 17, 2015	71.46	71.80	71.17	71.24	2,415,585	-0.58(-0.81%)
Mar 16, 2015	71.14	71.97	70.88	71.82	2,023,469	+1.21(+1.71%)
Mar 13, 2015	70.79	71.10	70.15	70.61	2,007,486	-0.42(-0.59%)
Mar 12, 2015	70.23	71.11	69.99	71.03	1,448,142	+1.16(+1.65%)
Mar 11, 2015	69.88	70.25	69.59	69.88	2,094,082	+0.27(+0.38%)
Mar 10, 2015	70.35	70.56	69.61	69.61	2,342,930	-1.38(-1.95%)
Mar 09, 2015	70.63	71.12	70.19	70.99	1,812,655	+0.69(+0.98%)
Mar 06, 2015	70.57	71.10	70.17	70.30	2,459,918	-0.62(-0.87%)
Mar 05, 2015	70.79	71.05	70.52	70.92	3,337,693	+0.14(+0.20%)
Mar 04, 2015	72.14	72.51	70.73	70.78	4,044,043	-1.74(-2.40%)
Mar 03, 2015	73.21	73.57	72.21	72.51	3,684,607	-1.21(-1.64%)
Mar 02, 2015	72.66	73.76	72.41	73.72	2,166,804	+1.10(+1.51%)
Feb 27, 2015	72.64	73.12	72.31	72.63	2,221,335	+0.00(+0.00%)
Feb 26, 2015	72.91	72.96	72.44	72.63	1,744,691	-0.19(-0.26%)
Feb 25, 2015	73.03	73.33	72.59	72.81	1,979,098	-0.16(-0.21%)
Feb 24, 2015	72.90	73.07	72.36	72.97	1,735,431	+0.07(+0.10%)
Feb 23, 2015	72.54	72.95	72.13	72.90	2,203,582	+0.40(+0.55%)
Feb 20, 2015	71.78	72.55	71.16	72.50	2,459,873	+0.78(+1.09%)
Feb 19, 2015	71.62	71.80	71.01	71.72	1,918,675	+0.11(+0.16%)
Feb 18, 2015	70.80	71.72	70.80	71.60	2,158,036	+0.39(+0.55%)
Feb 17, 2015	71.74	72.00	70.75	71.21	4,881,883	-1.34(-1.85%)
Feb 13, 2015	71.90	72.55	72.55	72.55	2,368,926	+0.82(+1.15%)
Feb 12, 2015	71.29	71.77	71.11	71.73	2,291,101	+0.76(+1.07%)
Feb 11, 2015	70.89	71.31	70.55	70.98	2,221,679	+0.25(+0.35%)
Feb 10, 2015	70.46	70.92	70.02	70.73	3,121,917	+0.42(+0.59%)
Feb 09, 2015	70.31	70.71	70.09	70.31	2,080,600	-0.35(-0.50%)
Feb 06, 2015	71.25	71.41	70.49	70.66	2,925,055	-0.60(-0.84%)
Feb 05, 2015	70.66	71.28	70.22	71.26	2,631,589	+0.48(+0.68%)
Feb 04, 2015	71.24	71.27	70.04	70.78	4,474,237	+1.18(+1.69%)
Feb 03, 2015	68.82	69.78	68.27	69.60	4,218,847	+1.39(+2.04%)

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.