Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.14	38.28	37.72	37.94	4,541,250	-0.08(-0.22%)
Jan 30, 2012	38.08	38.14	37.78	38.02	5,247,788	-0.30(-0.80%)
Jan 27, 2012	38.64	38.83	38.30	38.32	4,232,437	-0.33(-0.86%)
Jan 26, 2012	38.82	39.02	38.53	38.66	5,575,447	-0.76(-1.93%)
Jan 25, 2012	38.97	39.47	38.83	39.42	4,450,465	+0.13(+0.33%)
Jan 24, 2012	38.93	39.40	38.82	39.29	3,471,537	+0.03(+0.09%)
Jan 23, 2012	39.42	39.52	38.97	39.25	3,303,835	-0.08(-0.19%)
Jan 20, 2012	39.41	39.54	39.05	39.33	3,707,755	-0.08(-0.19%)
Jan 19, 2012	39.24	39.45	39.02	39.40	2,725,203	+0.28(+0.71%)
Jan 18, 2012	38.63	39.14	38.54	39.13	3,891,425	+0.58(+1.51%)
Jan 17, 2012	38.09	38.68	38.02	38.55	3,402,110	+0.49(+1.29%)
Jan 13, 2012	37.80	38.07	37.65	38.05	2,584,984	-0.01(-0.02%)
Jan 12, 2012	37.87	38.09	37.73	38.06	2,972,435	+0.24(+0.64%)
Jan 11, 2012	37.81	37.93	37.67	37.82	2,844,134	-0.03(-0.09%)
Jan 10, 2012	37.94	38.05	37.68	37.85	3,909,532	-0.01(-0.02%)
Jan 09, 2012	37.92	38.01	37.65	37.86	2,703,928	-0.15(-0.38%)
Jan 06, 2012	37.96	38.09	37.63	38.01	3,152,359	+0.06(+0.15%)
Jan 05, 2012	37.70	38.06	37.58	37.95	3,802,037	+0.28(+0.74%)
Jan 04, 2012	37.73	37.80	37.49	37.67	2,714,777	+0.27(+0.71%)
Dec 30, 2011	37.73	37.83	37.38	37.40	2,420,069	-0.24(-0.63%)
Dec 29, 2011	37.44	37.74	37.35	37.64	1,942,615	+0.38(+1.02%)
Dec 28, 2011	37.73	37.74	37.11	37.26	1,813,467	-0.44(-1.18%)
Dec 27, 2011	37.55	37.77	37.40	37.70	1,749,478	+0.08(+0.20%)
Dec 23, 2011	37.40	37.64	37.26	37.62	1,583,582	+0.47(+1.27%)
Dec 21, 2011	37.23	37.31	36.57	37.15	3,856,929	+0.01(+0.04%)
Dec 20, 2011	36.21	37.24	36.20	37.14	4,242,706	+1.51(+4.24%)
Dec 19, 2011	35.85	36.27	35.52	35.63	2,537,685	-0.19(-0.54%)
Dec 16, 2011	35.64	36.06	35.46	35.82	6,654,645	+0.39(+1.09%)
Dec 15, 2011	35.62	35.77	35.32	35.44	2,642,345	+0.04(+0.12%)
Dec 14, 2011	35.53	35.87	35.30	35.40	3,657,070	-0.23(-0.64%)
Dec 13, 2011	36.02	36.34	35.43	35.62	3,407,623	-0.23(-0.64%)
Dec 12, 2011	36.11	36.16	35.63	35.85	3,170,336	-0.49(-1.35%)
Dec 09, 2011	35.95	36.53	35.94	36.34	2,655,312	+0.60(+1.69%)
Dec 08, 2011	35.97	36.22	35.67	35.74	3,789,677	-0.39(-1.07%)
Dec 07, 2011	35.83	36.31	35.30	36.13	4,497,076	+0.02(+0.06%)
Dec 06, 2011	36.11	36.33	36.07	36.11	2,932,887	+0.03(+0.10%)
Dec 05, 2011	36.19	36.35	35.85	36.07	3,674,893	+0.55(+1.54%)
Dec 02, 2011	36.00	36.09	35.38	35.53	2,748,022	-0.14(-0.39%)
Dec 01, 2011	35.40	35.76	35.28	35.67	3,033,752	+0.28(+0.80%)
Nov 30, 2011	34.61	35.43	34.49	35.38	4,752,182	+1.61(+4.78%)
Nov 29, 2011	33.95	33.99	33.62	33.77	3,239,357	-0.09(-0.27%)
Nov 28, 2011	33.58	33.98	33.58	33.86	4,129,806	+0.66(+2.00%)
Nov 25, 2011	33.00	33.39	32.96	33.19	2,261,251	+0.05(+0.15%)
Nov 23, 2011	33.53	33.55	33.08	33.14	3,094,014	-0.63(-1.87%)
Nov 22, 2011	33.97	34.02	33.62	33.77	2,671,063	-0.33(-0.97%)
Nov 21, 2011	34.33	34.33	33.81	34.11	3,769,081	-0.44(-1.28%)
Nov 18, 2011	34.70	34.85	34.46	34.55	3,597,115	-0.10(-0.28%)
Nov 17, 2011	35.10	35.18	34.40	34.65	5,149,103	-0.62(-1.77%)
Nov 16, 2011	35.94	36.22	35.21	35.27	4,049,373	-1.05(-2.88%)
Nov 15, 2011	35.59	36.39	35.58	36.32	2,894,278	+0.55(+1.55%)
Nov 14, 2011	35.98	36.08	35.63	35.76	2,177,903	-0.36(-1.00%)
Nov 11, 2011	35.76	36.18	35.72	36.12	2,176,676	+0.67(+1.90%)
Nov 10, 2011	35.63	35.67	35.14	35.45	2,919,847	+0.28(+0.79%)
Nov 09, 2011	35.99	35.99	35.03	35.17	4,202,594	-1.43(-3.90%)
Nov 08, 2011	36.21	36.63	35.76	36.60	3,905,353	+0.73(+2.05%)
Nov 07, 2011	35.65	35.96	35.36	35.87	3,357,494	+0.11(+0.31%)
Nov 04, 2011	35.86	35.94	35.36	35.76	3,871,233	-0.36(-1.00%)
Nov 03, 2011	35.44	36.28	35.33	36.12	4,452,340	+0.83(+2.36%)
Nov 02, 2011	35.10	35.55	34.95	35.28	3,738,355	+0.18(+0.51%)

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.