Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.24	30.25	29.83	30.09	4,550,176	-0.06(-0.18%)
Nov 27, 2009	29.87	30.38	29.58	30.15	2,689,984	-0.33(-1.07%)
Nov 25, 2009	30.56	30.63	30.33	30.47	3,816,010	+0.01(+0.02%)
Nov 24, 2009	30.55	30.69	30.33	30.46	3,960,885	-0.17(-0.57%)
Nov 23, 2009	30.26	30.73	30.24	30.64	4,407,206	+0.55(+1.82%)
Nov 20, 2009	29.85	30.22	29.85	30.09	3,450,432	+0.01(+0.02%)
Nov 19, 2009	30.14	30.26	29.72	30.08	5,323,445	-0.26(-0.84%)
Nov 18, 2009	30.36	30.48	30.16	30.34	5,002,092	-0.14(-0.45%)
Nov 17, 2009	30.51	30.51	30.24	30.48	3,705,739	+0.05(+0.16%)
Nov 16, 2009	30.15	30.47	30.12	30.43	5,133,978	+0.30(+0.99%)
Nov 13, 2009	30.11	30.16	29.91	30.13	4,622,389	+0.13(+0.44%)
Nov 12, 2009	30.05	30.32	29.92	30.00	5,484,424	-0.05(-0.16%)
Nov 11, 2009	29.94	30.22	29.79	30.05	4,325,637	+0.18(+0.60%)
Nov 10, 2009	29.51	29.94	29.49	29.87	4,178,123	+0.12(+0.42%)
Nov 09, 2009	29.30	29.74	29.25	29.74	4,678,155	+0.44(+1.49%)
Nov 06, 2009	28.88	29.31	28.75	29.31	4,120,677	+0.06(+0.19%)
Nov 05, 2009	28.46	29.25	28.35	29.25	4,834,968	+1.00(+3.53%)
Nov 04, 2009	28.39	28.58	27.97	28.26	4,899,692	+0.10(+0.37%)
Nov 03, 2009	27.93	28.16	27.70	28.15	6,704,138	+0.15(+0.52%)

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.