Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.09	24.72	24.09	24.38	7,765,887	-0.15(-0.62%)
Apr 29, 2009	24.13	24.75	24.06	24.53	4,545,034	+0.53(+2.19%)
Apr 28, 2009	23.89	24.26	23.60	24.00	5,034,426	+0.14(+0.58%)
Apr 27, 2009	23.89	24.31	23.79	23.86	6,244,090	-0.62(-2.52%)
Apr 24, 2009	24.95	24.95	24.16	24.48	7,803,584	+0.26(+1.06%)
Apr 23, 2009	24.55	24.61	23.97	24.22	4,886,071	-0.39(-1.58%)
Apr 22, 2009	25.05	25.14	24.53	24.61	5,087,234	-0.35(-1.39%)
Apr 21, 2009	24.68	25.19	24.52	24.96	5,994,049	+0.37(+1.52%)
Apr 20, 2009	25.03	25.15	24.51	24.58	4,965,438	-0.42(-1.69%)
Apr 17, 2009	25.49	25.49	24.88	25.01	5,290,965	-0.28(-1.12%)
Apr 16, 2009	24.76	25.39	24.73	25.29	4,636,831	+0.69(+2.79%)
Apr 15, 2009	24.58	24.65	24.36	24.61	5,297,853	-0.07(-0.28%)
Apr 14, 2009	24.89	24.92	24.50	24.67	4,374,442	-0.29(-1.17%)
Apr 13, 2009	24.83	25.10	24.76	24.97	4,182,212	-0.10(-0.41%)
Apr 09, 2009	24.07	25.10	24.02	25.07	5,908,591	+0.65(+2.67%)
Apr 08, 2009	24.72	24.76	24.11	24.42	3,818,825	+0.01(+0.03%)
Apr 07, 2009	24.62	24.92	24.40	24.41	5,067,704	-0.67(-2.68%)
Apr 06, 2009	25.21	25.31	24.76	25.08	4,883,848	-0.31(-1.23%)
Apr 03, 2009	25.27	25.42	24.93	25.39	4,560,491	+0.31(+1.24%)
Apr 02, 2009	24.72	25.43	24.52	25.08	7,340,607	+0.78(+3.19%)
Apr 01, 2009	23.83	24.56	23.73	24.31	5,968,182	-0.04(-0.17%)
Mar 31, 2009	24.51	24.62	24.23	24.35	6,918,661	-0.06(-0.23%)
Mar 30, 2009	24.37	24.47	24.08	24.40	5,833,335	-0.87(-3.45%)
Mar 26, 2009	25.22	25.48	24.61	25.28	9,211,883	+0.61(+2.47%)
Mar 25, 2009	24.79	25.14	24.23	24.67	12,017,797	-0.56(-2.22%)
Mar 24, 2009	25.62	25.62	25.14	25.23	6,916,233	-0.60(-2.31%)
Mar 23, 2009	25.35	25.96	25.28	25.82	9,733,225	+0.69(+2.73%)
Mar 20, 2009	25.78	25.87	24.84	25.14	8,031,776	-0.29(-1.14%)
Mar 19, 2009	25.83	25.85	25.21	25.43	5,558,754	-0.27(-1.05%)
Mar 18, 2009	25.06	25.84	24.93	25.70	7,578,780	+0.33(+1.31%)
Mar 17, 2009	24.92	25.45	24.24	25.37	7,067,935	+0.88(+3.59%)
Mar 16, 2009	24.92	24.92	24.16	24.49	5,235,685	+0.00(+0.00%)
Mar 13, 2009	24.90	24.90	23.84	24.49	4,724,188	+0.17(+0.68%)
Mar 12, 2009	23.16	24.41	23.16	24.32	6,424,482	+0.60(+2.51%)
Mar 11, 2009	24.24	24.53	23.56	23.73	6,783,270	-0.24(-1.01%)
Mar 10, 2009	23.20	23.99	22.78	23.97	8,422,628	+0.98(+4.25%)
Mar 09, 2009	22.88	23.37	22.71	22.99	8,147,771	-0.06(-0.24%)
Mar 06, 2009	22.18	23.19	22.18	23.05	10,915,279	+0.33(+1.46%)
Mar 05, 2009	23.51	23.51	22.57	22.71	8,173,383	-0.83(-3.53%)
Mar 04, 2009	23.44	23.86	22.71	23.55	9,402,369	+0.67(+2.94%)
Mar 02, 2009	23.23	23.67	22.85	22.87	9,421,337	-0.78(-3.28%)
Feb 27, 2009	23.70	24.03	23.18	23.65	10,227,330	-0.02(-0.09%)
Feb 26, 2009	23.91	24.31	23.55	23.67	7,367,937	-0.51(-2.09%)
Feb 25, 2009	24.22	24.57	23.80	24.18	6,989,287	-0.27(-1.10%)
Feb 24, 2009	23.60	24.58	23.59	24.45	8,336,795	+0.73(+3.07%)
Feb 23, 2009	24.67	25.03	23.68	23.72	8,760,165	-1.12(-4.52%)
Feb 20, 2009	24.92	24.96	24.27	24.84	8,689,421	+0.14(+0.56%)
Feb 19, 2009	25.59	25.80	24.70	24.70	8,574,334	-0.81(-3.18%)
Feb 18, 2009	25.16	25.64	24.97	25.51	6,466,749	+0.25(+0.99%)
Feb 17, 2009	25.79	25.79	25.07	25.26	9,445,461	-0.48(-1.86%)
Feb 13, 2009	26.22	26.31	25.74	25.74	6,519,601	-0.48(-1.82%)
Feb 12, 2009	25.55	26.45	25.52	26.22	8,615,186	-0.07(-0.26%)
Feb 11, 2009	26.13	26.41	25.91	26.29	5,354,007	+0.26(+1.01%)
Feb 10, 2009	27.04	27.18	26.01	26.03	8,546,260	-1.16(-4.25%)
Feb 09, 2009	27.15	27.45	27.03	27.18	5,477,081	-0.22(-0.81%)
Feb 06, 2009	27.02	27.48	26.34	27.40	9,022,610	+0.56(+2.09%)
Feb 05, 2009	26.11	26.88	25.90	26.84	9,190,601	+0.55(+2.11%)
Feb 04, 2009	26.97	27.06	26.21	26.29	8,851,092	-0.75(-2.77%)
Feb 03, 2009	26.94	27.68	26.66	27.04	16,664,946	+1.66(+6.55%)

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.