Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		130.06	130.06	130.06	0	+1.12(+0.87%)
Aug 30, 2018	129.40	130.10	128.45	128.94	1,696,131	-0.76(-0.59%)
Aug 29, 2018	128.02	130.00	127.51	129.71	2,575,781	+2.23(+1.75%)
Aug 28, 2018	127.41	127.86	126.98	127.47	3,498,930	+0.20(+0.16%)
Aug 27, 2018	127.92	127.92	126.91	127.27	1,578,121	+0.01(+0.01%)
Aug 24, 2018	127.50	127.66	126.61	127.26	1,227,050	+0.21(+0.17%)
Aug 23, 2018	126.85	127.56	126.58	127.05	1,566,455	+0.04(+0.03%)
Aug 22, 2018	126.50	127.29	126.13	127.00	1,528,908	+0.23(+0.18%)
Aug 21, 2018	126.60	127.17	126.41	126.77	2,581,568	+0.78(+0.62%)
Aug 20, 2018	126.58	126.62	125.94	125.99	1,719,911	-0.35(-0.27%)
Aug 17, 2018	125.11	126.69	124.95	126.34	2,133,996	+1.16(+0.93%)
Aug 16, 2018	125.72	125.72	123.32	125.18	1,983,693	+0.00(+0.00%)
Aug 15, 2018	124.13	125.60	123.58	125.18	2,346,149	+0.08(+0.06%)
Aug 14, 2018	123.97	125.35	123.56	125.10	4,024,957	+1.31(+1.06%)
Aug 13, 2018	123.92	125.23	123.56	123.79	1,942,168	+0.34(+0.27%)
Aug 10, 2018	122.10	124.06	122.10	123.45	2,390,238	+0.82(+0.67%)
Aug 09, 2018	122.56	123.31	122.31	122.63	3,080,087	+0.49(+0.40%)
Aug 08, 2018	122.53	122.69	121.43	122.15	1,526,298	-0.08(-0.07%)
Aug 07, 2018	120.09	122.51	119.70	122.23	2,191,253	+2.08(+1.73%)
Aug 06, 2018	119.01	120.20	118.74	120.14	1,796,643	+1.16(+0.98%)
Aug 03, 2018	118.54	119.11	117.87	118.98	2,561,856	+0.97(+0.83%)
Aug 02, 2018	116.54	118.33	115.60	118.01	2,738,554	+0.48(+0.41%)
Aug 01, 2018	115.40	117.94	114.52	117.53	4,519,471	-2.11(-1.76%)
Jul 31, 2018	119.78	120.05	118.53	119.64	2,982,793	+0.62(+0.52%)
Jul 30, 2018	121.20	121.72	118.23	119.02	2,590,168	-2.77(-2.27%)
Jul 27, 2018	123.58	123.77	121.28	121.78	1,629,974	-1.62(-1.31%)
Jul 26, 2018	123.90	124.42	123.19	123.40	1,571,009	+0.08(+0.06%)
Jul 25, 2018	121.85	123.48	121.53	123.33	1,678,008	+1.81(+1.49%)
Jul 24, 2018	122.47	122.73	120.91	121.52	1,904,141	-0.52(-0.43%)
Jul 23, 2018	121.41	122.08	121.26	122.04	1,683,615	+0.33(+0.27%)
Jul 20, 2018	119.55	122.51	119.42	121.71	1,974,104	+0.24(+0.20%)
Jul 19, 2018	119.52	121.93	119.52	121.47	1,711,171	-0.39(-0.32%)
Jul 18, 2018	121.73	122.19	121.30	121.86	2,526,683	+0.12(+0.10%)
Jul 17, 2018	121.17	121.96	120.93	121.74	1,897,682	+0.21(+0.17%)
Jul 16, 2018	121.88	122.13	121.36	121.53	1,152,260	-0.20(-0.16%)
Jul 13, 2018		122.31	121.29	121.72	1,321,507	-0.14(-0.12%)
Jul 12, 2018		121.96	120.55	121.86	1,536,608	+1.89(+1.57%)
Jul 11, 2018	119.44	120.53	119.01	119.97	2,474,535	-0.53(-0.44%)
Jul 10, 2018	119.54	120.83	119.33	120.51	2,973,152	+1.28(+1.08%)
Jul 09, 2018	119.04	119.29	118.06	119.22	3,102,722	+0.27(+0.22%)
Jul 06, 2018	118.79	119.22	118.54	118.95	4,395,836	+0.45(+0.38%)
Jul 05, 2018		118.46	118.02	118.50	2,926,220	+0.04(+0.04%)
Jul 03, 2018		118.46	118.46	118.46	0	-1.06(-0.89%)
Jul 02, 2018	117.57	119.58	117.56	119.52	2,514,755	+0.64(+0.54%)
Jun 29, 2018	118.87	119.89	118.78	118.88	2,655,793	-0.10(-0.08%)
Jun 28, 2018	118.25	119.88	118.25	118.98	3,277,715	+1.05(+0.89%)
Jun 27, 2018	120.24	120.88	117.81	117.94	2,219,938	-1.79(-1.50%)
Jun 26, 2018	121.05	121.52	119.50	119.73	2,815,409	-1.36(-1.13%)
Jun 25, 2018	122.87	123.47	120.01	121.09	2,448,618	-2.18(-1.77%)
Jun 22, 2018	122.79	124.03	122.50	123.27	1,958,348	+0.78(+0.64%)
Jun 21, 2018	122.12	122.75	121.01	122.49	2,739,136	+0.37(+0.31%)
Jun 20, 2018		123.40	122.04	122.12	2,152,738	-0.72(-0.58%)
Jun 19, 2018	122.41	123.06	121.81	122.84	2,315,595	-0.35(-0.28%)
Jun 18, 2018	122.78	123.56	122.13	123.18	2,292,611	-0.51(-0.42%)
Jun 15, 2018		124.05	123.92	123.70	3,945,778	-0.22(-0.18%)
Jun 14, 2018	124.92	125.42	123.76	123.92	2,052,510	-0.46(-0.37%)
Jun 13, 2018	123.54	124.88	122.82	124.38	3,320,975	+0.92(+0.75%)
Jun 12, 2018	121.68	123.59	118.33	123.46	5,284,576	+4.63(+3.89%)
Jun 11, 2018	119.56	119.69	118.74	118.83	1,824,277	-1.13(-0.94%)
Jun 08, 2018	119.00	120.04	118.79	119.96	1,393,714	+0.68(+0.57%)
Jun 07, 2018	119.93	120.25	118.47	119.27	2,728,343	-0.74(-0.61%)
Jun 06, 2018		120.20		120.01	3,573,993	+1.79(+1.51%)
Jun 05, 2018	118.38	119.19	118.07	118.22	2,721,384	-0.16(-0.13%)
Jun 04, 2018	117.46	118.95	117.32	118.38	3,262,376	+1.34(+1.15%)

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.