Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	37.73	37.82	37.38	37.40	2,420,213	-0.24(-0.63%)
Dec 29, 2011	37.44	37.74	37.35	37.64	1,942,731	+0.38(+1.02%)
Dec 28, 2011	37.73	37.74	37.11	37.26	1,813,575	-0.44(-1.18%)
Dec 27, 2011	37.55	37.77	37.40	37.70	1,749,582	+0.08(+0.20%)
Dec 23, 2011	37.39	37.64	37.26	37.62	1,583,676	+0.47(+1.27%)
Dec 21, 2011	37.23	37.31	36.57	37.15	3,857,159	+0.01(+0.04%)
Dec 20, 2011	36.21	37.23	36.20	37.14	4,242,958	+1.51(+4.24%)
Dec 19, 2011	35.84	36.27	35.52	35.63	2,537,836	-0.19(-0.54%)
Dec 16, 2011	35.64	36.06	35.46	35.82	6,655,042	+0.39(+1.09%)
Dec 15, 2011	35.61	35.77	35.32	35.43	2,642,503	+0.04(+0.12%)
Dec 14, 2011	35.53	35.86	35.30	35.39	3,657,287	-0.23(-0.64%)
Dec 13, 2011	36.02	36.33	35.43	35.62	3,407,826	-0.23(-0.64%)
Dec 12, 2011	36.11	36.16	35.63	35.85	3,170,524	-0.49(-1.35%)
Dec 09, 2011	35.95	36.53	35.93	36.34	2,655,470	+0.60(+1.69%)
Dec 08, 2011	35.97	36.22	35.67	35.74	3,789,903	-0.39(-1.07%)
Dec 07, 2011	35.83	36.30	35.30	36.13	4,497,344	+0.02(+0.06%)
Dec 06, 2011	36.11	36.33	36.06	36.11	2,933,062	+0.03(+0.10%)
Dec 05, 2011	36.19	36.35	35.84	36.07	3,675,112	+0.55(+1.54%)
Dec 02, 2011	36.00	36.09	35.38	35.52	2,748,186	-0.14(-0.39%)
Dec 01, 2011	35.40	35.75	35.28	35.66	3,033,932	+0.28(+0.80%)
Nov 30, 2011	34.61	35.43	34.49	35.38	4,752,466	+1.61(+4.78%)
Nov 29, 2011	33.95	33.99	33.61	33.77	3,239,550	-0.09(-0.27%)
Nov 28, 2011	33.58	33.98	33.58	33.86	4,130,052	+0.66(+2.00%)
Nov 25, 2011	33.00	33.39	32.96	33.19	2,261,385	+0.05(+0.15%)
Nov 23, 2011	33.53	33.55	33.08	33.14	3,094,198	-0.63(-1.87%)
Nov 22, 2011	33.97	34.01	33.62	33.77	2,671,222	-0.33(-0.97%)
Nov 21, 2011	34.33	34.33	33.80	34.10	3,769,306	-0.44(-1.28%)
Nov 18, 2011	34.69	34.85	34.46	34.55	3,597,329	-0.10(-0.28%)
Nov 17, 2011	35.10	35.18	34.40	34.65	5,149,410	-0.62(-1.77%)
Nov 16, 2011	35.94	36.22	35.21	35.27	4,049,614	-1.05(-2.88%)
Nov 15, 2011	35.59	36.39	35.57	36.31	2,894,450	+0.55(+1.55%)
Nov 14, 2011	35.98	36.08	35.63	35.76	2,178,033	-0.36(-1.00%)
Nov 11, 2011	35.75	36.18	35.72	36.12	2,176,806	+0.67(+1.89%)
Nov 10, 2011	35.63	35.67	35.14	35.45	2,920,021	+0.28(+0.79%)
Nov 09, 2011	35.99	35.99	35.03	35.17	4,202,845	-1.43(-3.90%)
Nov 08, 2011	36.20	36.63	35.75	36.60	3,905,586	+0.73(+2.05%)
Nov 07, 2011	35.65	35.96	35.36	35.86	3,357,694	+0.11(+0.31%)
Nov 04, 2011	35.86	35.93	35.36	35.75	3,871,464	-0.36(-1.00%)
Nov 03, 2011	35.43	36.27	35.33	36.11	4,452,605	+0.83(+2.36%)
Nov 02, 2011	35.10	35.55	34.95	35.28	3,738,577	+0.18(+0.51%)
Nov 01, 2011	35.67	35.70	34.94	35.10	6,075,495	-1.14(-3.13%)
Oct 31, 2011	36.09	36.78	35.97	36.24	6,725,809	-0.19(-0.51%)
Oct 28, 2011	36.38	36.60	36.18	36.42	3,836,933	-0.12(-0.32%)
Oct 27, 2011	35.97	36.63	35.86	36.54	6,970,571	+1.35(+3.84%)
Oct 26, 2011	36.44	36.44	34.38	35.19	7,641,085	-0.87(-2.40%)
Oct 25, 2011	36.33	36.56	35.96	36.06	7,053,043	-0.41(-1.12%)
Oct 24, 2011	36.18	36.66	36.17	36.47	3,096,758	+0.28(+0.78%)
Oct 21, 2011	35.72	36.20	35.63	36.18	4,173,999	+0.75(+2.13%)
Oct 20, 2011	35.57	35.79	35.07	35.43	4,749,618	+0.01(+0.02%)
Oct 19, 2011	35.71	35.98	35.38	35.42	4,628,892	-0.39(-1.10%)
Oct 18, 2011	35.32	35.96	35.04	35.82	5,190,819	+0.50(+1.41%)
Oct 17, 2011	35.56	35.72	35.23	35.32	3,351,295	-0.50(-1.39%)
Oct 14, 2011	35.66	35.86	35.42	35.82	3,123,673	+0.57(+1.63%)
Oct 13, 2011	35.25	35.37	35.03	35.24	4,467,236	-0.23(-0.64%)
Oct 12, 2011	35.10	35.64	35.00	35.47	4,417,277	+0.65(+1.87%)
Oct 11, 2011	34.52	35.01	34.38	34.82	3,627,235	+0.21(+0.62%)
Oct 10, 2011	34.33	34.62	34.12	34.60	3,929,598	+0.77(+2.27%)
Oct 07, 2011	34.06	34.27	33.63	33.83	4,610,454	+0.05(+0.14%)
Oct 06, 2011	33.38	33.79	32.97	33.79	3,881,090	+0.44(+1.33%)
Oct 05, 2011	32.87	33.43	32.37	33.34	6,191,806	+0.57(+1.73%)
Oct 04, 2011	31.83	32.84	31.75	32.78	6,966,623	+0.60(+1.85%)

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.