Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	72.39	72.48	71.73	71.80	2,857,728	-0.36(-0.50%)
Nov 27, 2015	71.98	72.45	71.78	72.16	587,252	+0.23(+0.32%)
Nov 25, 2015	72.20	71.93	71.93	71.93	903,803	-0.25(-0.35%)
Nov 24, 2015	72.41	72.41	71.48	72.17	1,323,262	-0.53(-0.73%)
Nov 23, 2015	72.63	72.94	72.42	72.71	1,410,928	+0.05(+0.07%)
Nov 20, 2015	72.37	72.96	71.99	72.66	2,162,665	+0.75(+1.04%)
Nov 19, 2015	72.09	72.19	71.80	71.91	1,272,704	-0.09(-0.13%)
Nov 18, 2015	71.82	72.04	71.13	72.00	1,670,888	+0.51(+0.71%)
Nov 17, 2015	71.96	72.11	71.23	71.49	1,705,178	-0.52(-0.73%)
Nov 16, 2015	70.88	72.03	70.80	72.02	1,361,890	+1.22(+1.73%)
Nov 13, 2015	71.48	72.14	70.75	70.79	1,549,107	-0.97(-1.36%)
Nov 12, 2015	72.42	72.72	71.76	71.77	1,428,591	-0.80(-1.10%)
Nov 11, 2015	72.73	73.21	72.25	72.57	1,459,308	+0.19(+0.26%)
Nov 10, 2015	71.98	72.67	71.84	72.37	1,858,778	+0.16(+0.22%)
Nov 09, 2015	72.45	72.58	71.75	72.22	1,645,707	-0.72(-0.99%)
Nov 06, 2015	72.17	73.15	71.79	72.94	2,025,549	+0.54(+0.75%)
Nov 05, 2015	72.67	72.74	72.00	72.40	1,576,369	+0.02(+0.02%)
Nov 04, 2015	72.55	72.74	72.27	72.38	1,915,082	+0.19(+0.27%)
Nov 03, 2015	72.32	72.58	71.98	72.19	2,049,638	-0.22(-0.30%)
Nov 02, 2015	72.41	72.80	71.95	72.41	2,287,108	+0.00(+0.00%)
Oct 30, 2015	73.55	73.79	72.38	72.41	3,652,469	-1.14(-1.55%)
Oct 29, 2015	73.17	73.69	72.06	73.55	2,974,926	+0.37(+0.51%)
Oct 28, 2015	73.52	74.29	72.33	73.17	4,085,675	-2.01(-2.68%)
Oct 27, 2015	75.00	75.23	74.16	75.19	2,440,789	+0.18(+0.24%)
Oct 26, 2015	75.10	75.47	74.69	75.00	2,760,047	-0.35(-0.46%)
Oct 23, 2015	74.91	75.41	74.65	75.35	2,202,147	+0.70(+0.94%)
Oct 22, 2015	73.19	74.77	73.02	74.66	2,528,058	+1.86(+2.56%)
Oct 21, 2015	73.00	73.65	72.68	72.79	1,933,307	+0.02(+0.03%)
Oct 20, 2015	72.47	72.93	72.37	72.77	1,572,886	+0.10(+0.14%)
Oct 19, 2015	72.06	72.92	72.00	72.67	1,729,451	+0.51(+0.70%)
Oct 16, 2015	71.83	72.40	71.52	72.16	2,215,953	+0.60(+0.84%)
Oct 15, 2015	71.27	71.56	70.69	71.56	1,482,382	+0.69(+0.97%)
Oct 14, 2015	71.00	71.50	70.70	70.87	1,474,882	-0.02(-0.02%)
Oct 13, 2015	70.93	71.34	70.64	70.88	1,684,728	-0.43(-0.61%)
Oct 12, 2015	70.78	71.40	70.78	71.32	1,256,334	+0.37(+0.52%)
Oct 09, 2015	71.05	71.58	70.73	70.95	2,631,158	+0.10(+0.14%)
Oct 08, 2015	69.55	71.12	69.27	70.85	2,560,498	+1.22(+1.76%)
Oct 07, 2015	68.75	69.80	68.75	69.63	2,063,607	+1.01(+1.47%)
Oct 06, 2015	68.64	69.01	68.45	68.62	2,267,996	-0.22(-0.31%)
Oct 05, 2015	68.42	69.11	68.16	68.84	2,288,155	+1.12(+1.65%)
Oct 02, 2015	66.42	67.74	65.54	67.72	3,289,491	+0.39(+0.58%)
Oct 01, 2015	67.35	67.57	66.59	67.33	2,653,945	+0.44(+0.66%)
Sep 30, 2015	66.71	66.95	66.00	66.89	3,213,036	+1.06(+1.61%)
Sep 29, 2015	65.39	65.99	65.17	65.83	2,458,272	+0.39(+0.60%)
Sep 28, 2015	66.57	66.95	65.37	65.44	2,205,476	-1.40(-2.09%)
Sep 25, 2015	66.96	67.81	66.07	66.84	2,681,209	+0.60(+0.90%)
Sep 24, 2015	65.43	66.48	65.02	66.24	2,155,111	+0.17(+0.26%)
Sep 23, 2015	66.06	66.41	65.65	66.07	1,390,773	+0.15(+0.23%)
Sep 22, 2015	65.29	66.01	65.08	65.92	2,106,109	-0.59(-0.89%)
Sep 21, 2015	66.07	66.91	65.81	66.51	2,008,006	+0.74(+1.13%)
Sep 18, 2015	65.39	66.58	65.37	65.77	4,657,114	-0.35(-0.53%)
Sep 17, 2015	66.32	67.15	65.93	66.12	2,418,455	-0.13(-0.20%)
Sep 16, 2015	65.70	66.42	65.56	66.25	2,089,963	+0.58(+0.89%)
Sep 15, 2015	64.86	66.00	64.68	65.67	2,049,942	+0.94(+1.45%)
Sep 14, 2015	65.32	65.54	64.57	64.73	1,695,508	-0.46(-0.70%)
Sep 11, 2015	64.33	65.23	64.27	65.18	1,812,804	+0.32(+0.50%)
Sep 10, 2015	64.18	65.57	64.16	64.86	2,660,564	+0.34(+0.53%)
Sep 09, 2015	65.33	65.73	64.37	64.52	3,631,435	-0.17(-0.26%)
Sep 08, 2015	63.97	64.72	63.71	64.68	2,133,094	+1.70(+2.69%)
Sep 04, 2015	63.06	62.99	62.99	62.99	2,247,219	-1.16(-1.81%)
Sep 03, 2015	63.77	64.59	63.71	64.15	2,360,007	+0.38(+0.60%)
Sep 02, 2015	63.24	63.78	62.41	63.77	3,251,463	+1.65(+2.65%)

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.