Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.63	28.58	27.53	28.43	3,270,313	+0.61(+2.19%)
Nov 26, 2008	26.40	27.87	25.24	27.82	8,858,403	+1.83(+7.03%)
Nov 25, 2008	25.99	26.43	25.31	26.00	6,263,941	+0.05(+0.19%)
Nov 24, 2008	24.86	26.11	24.22	25.95	8,338,653	+1.54(+6.30%)
Nov 21, 2008	22.15	24.43	21.93	24.41	9,347,712	+2.16(+9.71%)
Nov 20, 2008	23.39	24.02	22.16	22.25	6,777,208	-1.37(-5.81%)
Nov 19, 2008	24.39	25.37	23.57	23.62	5,377,931	-0.77(-3.15%)
Nov 18, 2008	24.21	24.75	23.54	24.39	4,831,693	+0.27(+1.12%)
Nov 17, 2008	23.95	24.73	23.74	24.12	3,726,430	-0.20(-0.83%)
Nov 14, 2008	24.75	25.70	24.17	24.32	4,841,187	-1.01(-3.99%)
Nov 13, 2008	23.53	25.34	22.87	25.33	5,522,432	+1.86(+7.91%)
Nov 12, 2008	23.45	24.22	23.34	23.48	6,386,419	-0.75(-3.12%)
Nov 11, 2008	24.51	24.57	23.68	24.23	5,345,294	-0.39(-1.58%)
Nov 10, 2008	24.87	25.38	24.47	24.62	4,654,803	+0.08(+0.34%)
Nov 07, 2008	23.89	24.78	23.55	24.53	4,147,428	+0.77(+3.23%)
Nov 06, 2008	23.73	24.31	23.54	23.77	5,918,184	-0.24(-0.98%)
Nov 05, 2008	24.83	24.96	23.90	24.00	5,105,995	-1.09(-4.33%)
Nov 04, 2008	23.34	25.23	23.21	25.09	7,821,944	+2.05(+8.90%)

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.