Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	68.64	68.81	67.42	67.47	4,986,483	-1.49(-2.16%)
Jan 29, 2015	69.04	69.34	68.27	68.96	3,631,509	-0.15(-0.21%)
Jan 28, 2015	70.19	70.55	69.05	69.11	2,613,903	-0.90(-1.28%)
Jan 27, 2015	70.07	70.67	69.31	70.01	2,076,051	-0.77(-1.09%)
Jan 26, 2015	70.51	71.04	69.89	70.78	1,868,505	-0.23(-0.32%)
Jan 23, 2015	70.84	71.27	70.63	71.00	2,553,986	+0.20(+0.28%)
Jan 22, 2015	69.49	70.96	68.67	70.81	2,421,879	+1.68(+2.42%)
Jan 21, 2015	69.13	69.61	68.76	69.13	2,115,928	-0.34(-0.48%)
Jan 20, 2015	69.35	69.67	68.50	69.47	1,923,039	+0.33(+0.47%)
Jan 16, 2015	68.31	69.20	67.99	69.14	2,766,131	+0.71(+1.04%)
Jan 15, 2015	68.57	68.95	68.13	68.43	1,755,046	-0.03(-0.04%)
Jan 14, 2015	67.92	68.67	67.83	68.46	2,192,164	-0.20(-0.29%)
Jan 13, 2015	69.33	69.90	68.09	68.66	2,353,457	-0.13(-0.20%)
Jan 12, 2015	69.26	69.52	68.52	68.79	1,622,041	-0.34(-0.49%)
Jan 09, 2015	69.53	69.65	68.76	69.13	2,142,531	-0.50(-0.72%)
Jan 08, 2015	68.64	69.64	68.38	69.63	4,108,310	+1.56(+2.29%)
Jan 07, 2015	67.22	68.12	66.88	68.07	2,542,929	+0.59(+0.88%)
Jan 06, 2015	68.10	68.46	67.01	67.48	3,143,183	-0.57(-0.84%)
Jan 05, 2015	68.06	69.03	67.82	68.04	4,003,708	-0.05(-0.07%)
Jan 02, 2015	67.84	68.82	67.46	68.09	2,290,109	-0.07(-0.10%)
Dec 31, 2014	68.98	68.16	68.16	68.16	2,199,498	-0.61(-0.88%)
Dec 30, 2014	69.28	69.42	68.68	68.76	1,746,288	-0.62(-0.90%)
Dec 29, 2014	69.51	69.69	69.34	69.39	1,519,933	-0.27(-0.39%)
Dec 26, 2014	69.96	70.24	69.60	69.66	1,231,150	-0.03(-0.05%)
Dec 24, 2014	69.60	69.69	69.69	69.69	1,296,923	+0.06(+0.08%)
Dec 23, 2014	70.56	70.69	69.61	69.63	2,867,048	-0.43(-0.62%)
Dec 22, 2014	69.26	70.08	69.17	70.06	2,045,294	+0.81(+1.17%)
Dec 19, 2014	69.86	70.43	69.21	69.25	5,174,587	-0.79(-1.13%)
Dec 18, 2014	70.20	70.26	69.52	70.05	4,320,926	+0.81(+1.17%)
Dec 17, 2014	67.55	69.38	67.55	69.23	2,331,633	+1.45(+2.14%)
Dec 16, 2014	67.67	68.73	67.39	67.78	2,433,441	+0.11(+0.16%)
Dec 15, 2014	67.70	68.20	67.07	67.68	2,261,501	+0.23(+0.34%)
Dec 12, 2014	68.24	69.21	67.45	67.45	2,954,707	-1.72(-2.48%)
Dec 11, 2014	69.92	69.96	69.03	69.16	2,417,900	+0.38(+0.56%)
Dec 10, 2014	69.13	69.93	68.66	68.78	2,476,785	-0.52(-0.75%)
Dec 09, 2014	69.24	69.54	68.57	69.30	2,388,835	-0.27(-0.39%)
Dec 08, 2014	69.39	69.91	69.13	69.57	2,059,234	-0.19(-0.27%)
Dec 05, 2014	69.73	69.84	69.18	69.76	2,204,715	-0.19(-0.27%)
Dec 04, 2014	69.95	70.25	69.69	69.95	1,910,640	+0.09(+0.13%)
Dec 03, 2014	69.49	69.91	69.08	69.86	2,310,898	+0.11(+0.16%)
Dec 02, 2014	70.27	70.34	69.60	69.74	2,062,030	-0.22(-0.31%)
Dec 01, 2014	69.24	70.31	69.09	69.96	2,528,120	+0.35(+0.50%)
Nov 28, 2014	69.30	70.12	68.94	69.61	1,559,038	+0.63(+0.92%)
Nov 26, 2014	68.86	68.98	68.98	68.98	2,456,908	+0.28(+0.40%)
Nov 25, 2014	68.84	69.15	68.68	68.70	2,279,151	-0.22(-0.31%)
Nov 24, 2014	68.69	69.03	68.63	68.92	2,823,945	+0.52(+0.77%)
Nov 21, 2014	69.27	69.27	68.12	68.39	3,311,806	+0.02(+0.03%)
Nov 20, 2014	68.51	68.62	67.95	68.37	3,084,718	-0.13(-0.18%)
Nov 19, 2014	68.92	68.92	68.33	68.50	2,906,295	-0.39(-0.57%)
Nov 18, 2014	68.97	69.19	68.65	68.89	2,223,356	-0.07(-0.11%)
Nov 17, 2014	68.85	69.16	68.72	68.96	1,884,501	+0.07(+0.11%)
Nov 14, 2014	69.43	69.52	68.65	68.89	2,279,742	-0.54(-0.77%)
Nov 13, 2014	69.44	69.82	69.08	69.43	1,785,805	+0.17(+0.24%)
Nov 12, 2014	68.91	69.53	68.79	69.26	1,865,317	+0.21(+0.30%)
Nov 11, 2014	69.17	69.35	68.80	69.05	1,558,812	-0.14(-0.20%)
Nov 10, 2014	68.53	69.32	68.33	69.19	1,982,444	+0.61(+0.88%)
Nov 07, 2014	68.99	69.08	68.02	68.58	3,003,331	-0.30(-0.44%)
Nov 06, 2014	68.82	69.17	68.40	68.89	2,616,084	+0.36(+0.53%)
Nov 05, 2014	68.10	68.59	67.73	68.52	2,861,369	+0.93(+1.38%)
Nov 04, 2014	66.94	67.76	66.65	67.59	3,085,806	+1.15(+1.73%)

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.