Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	74.50	74.91	73.97	74.53	2,720,896	-0.56(-0.74%)
Apr 28, 2016	74.03	76.60	73.66	75.09	3,504,843	-0.86(-1.13%)
Apr 27, 2016	75.62	76.23	75.52	75.95	2,855,525	+0.28(+0.37%)
Apr 26, 2016	75.69	76.12	75.27	75.67	1,936,368	+0.18(+0.23%)
Apr 25, 2016	75.46	75.53	75.46	75.49	1,356,520	-0.06(-0.08%)
Apr 22, 2016	75.10	75.69	74.91	75.55	1,677,579	+0.25(+0.34%)
Apr 21, 2016	76.37	76.44	75.20	75.30	1,826,095	-0.65(-0.85%)
Apr 20, 2016	76.42	76.51	75.93	75.95	2,253,230	-0.52(-0.68%)
Apr 19, 2016	76.69	76.69	76.07	76.47	2,267,555	+0.03(+0.04%)
Apr 18, 2016	75.81	76.49	75.60	76.44	1,543,795	+0.46(+0.61%)
Apr 15, 2016	76.55	76.55	75.64	75.97	2,077,473	-0.09(-0.12%)
Apr 14, 2016	76.29	76.39	75.81	76.07	2,138,894	+0.02(+0.02%)
Apr 13, 2016	76.30	76.30	75.59	76.05	1,973,898	+0.11(+0.14%)
Apr 12, 2016	75.79	75.98	75.35	75.94	1,784,484	+0.34(+0.45%)
Apr 11, 2016	76.65	76.68	75.59	75.60	1,853,000	-0.52(-0.69%)
Apr 08, 2016	76.12	76.42	75.80	76.12	1,289,512	+0.45(+0.59%)
Apr 07, 2016	75.91	76.23	75.35	75.68	1,964,163	-0.88(-1.14%)
Apr 06, 2016	75.59	76.64	75.29	76.55	2,238,279	+0.92(+1.21%)
Apr 05, 2016	76.43	76.43	75.34	75.64	2,116,514	+0.03(+0.04%)
Apr 04, 2016	75.91	76.18	75.40	75.60	1,399,121	-0.46(-0.61%)
Apr 01, 2016	74.78	76.16	74.78	76.07	1,930,001	+0.46(+0.61%)
Mar 31, 2016	75.06	75.85	75.06	75.60	1,759,009	+0.47(+0.63%)
Mar 30, 2016	75.60	75.66	75.05	75.13	1,787,951	-0.24(-0.31%)
Mar 29, 2016	74.51	75.39	74.37	75.37	2,030,826	+0.95(+1.28%)
Mar 28, 2016	74.84	74.97	74.35	74.41	1,572,411	-0.38(-0.51%)
Mar 24, 2016	74.35	74.79	74.79	74.79	1,228,614	+0.19(+0.25%)
Mar 23, 2016	74.63	74.83	74.34	74.61	1,410,962	-0.09(-0.12%)
Mar 22, 2016	74.83	75.01	74.51	74.70	1,442,485	-0.31(-0.42%)
Mar 21, 2016	74.34	75.28	74.28	75.01	1,869,159	+0.31(+0.42%)
Mar 18, 2016	75.21	75.21	74.18	74.70	3,806,535	-0.17(-0.23%)
Mar 17, 2016	73.96	75.08	73.84	74.87	1,758,742	+0.99(+1.35%)
Mar 16, 2016	73.31	74.06	73.07	73.87	1,291,024	+0.29(+0.39%)
Mar 15, 2016	72.94	73.60	72.82	73.59	1,418,073	+0.04(+0.06%)
Mar 14, 2016	73.16	73.69	72.96	73.55	1,556,806	+0.00(+0.00%)
Mar 11, 2016	72.74	73.73	72.20	73.55	2,211,288	+1.74(+2.43%)
Mar 10, 2016	72.65	73.11	71.09	71.80	1,813,584	-0.44(-0.61%)
Mar 09, 2016	71.91	72.28	71.66	72.24	1,942,078	+0.64(+0.89%)
Mar 08, 2016	71.69	72.14	71.23	71.60	2,099,201	-0.50(-0.70%)
Mar 07, 2016	71.59	72.41	71.59	72.10	1,672,476	-0.08(-0.12%)
Mar 04, 2016	71.95	72.33	71.47	72.19	1,889,757	+0.45(+0.63%)
Mar 03, 2016	71.06	71.79	71.06	71.73	2,030,428	+0.00(+0.00%)
Mar 02, 2016	72.33	72.33	71.20	71.73	2,458,881	-0.94(-1.29%)
Mar 01, 2016	71.71	72.67	71.41	72.67	1,886,395	+1.74(+2.46%)
Feb 29, 2016	71.53	72.06	70.91	70.93	2,298,771	-0.81(-1.13%)
Feb 26, 2016	72.48	72.50	71.38	71.74	1,675,155	-0.22(-0.30%)
Feb 25, 2016	72.12	72.13	71.05	71.96	1,702,985	+0.55(+0.77%)
Feb 24, 2016	70.28	71.58	69.62	71.41	2,062,329	+0.34(+0.48%)
Feb 23, 2016	72.13	72.43	70.93	71.06	2,224,980	-1.30(-1.79%)
Feb 22, 2016	72.02	72.66	71.98	72.36	1,932,599	+0.70(+0.98%)
Feb 19, 2016	71.04	71.77	70.68	71.66	2,466,039	+0.54(+0.77%)
Feb 18, 2016	71.59	71.77	70.99	71.11	1,866,367	-0.35(-0.49%)
Feb 17, 2016	70.50	71.56	70.27	71.47	2,277,928	+1.30(+1.85%)
Feb 16, 2016	69.56	70.37	69.17	70.17	2,466,119	+1.71(+2.50%)
Feb 12, 2016	68.06	68.46	68.46	68.46	1,813,344	+1.28(+1.91%)
Feb 11, 2016	66.48	67.46	66.33	67.18	3,393,880	-0.52(-0.77%)
Feb 10, 2016	68.53	69.15	67.50	67.70	2,236,105	+0.13(+0.20%)
Feb 09, 2016	67.80	68.42	67.29	67.56	2,683,574	-0.49(-0.71%)
Feb 08, 2016	67.34	68.26	66.15	68.05	2,802,374	-0.05(-0.07%)
Feb 05, 2016	69.35	69.51	67.79	68.10	2,684,488	-1.25(-1.80%)
Feb 04, 2016	68.70	69.43	68.30	69.35	2,176,419	+0.54(+0.79%)
Feb 03, 2016	69.61	69.71	67.68	68.80	3,639,855	-0.02(-0.02%)
Feb 02, 2016	69.29	69.47	68.42	68.82	4,406,250	-0.67(-0.96%)

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.