Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	29.97	29.48	29.48	29.48	2,825,207	-0.30(-1.02%)
Dec 30, 2009	29.73	29.81	29.56	29.79	2,032,734	+0.03(+0.09%)
Dec 29, 2009	29.76	29.91	29.61	29.76	1,996,199	+0.03(+0.12%)
Dec 28, 2009	29.57	29.76	29.56	29.72	1,630,048	+0.11(+0.37%)
Dec 24, 2009	29.39	29.68	29.30	29.61	892,512	+0.14(+0.49%)
Dec 23, 2009	29.55	29.60	29.36	29.47	1,962,785	-0.08(-0.26%)
Dec 22, 2009	29.51	29.65	29.32	29.54	2,566,787	+0.10(+0.33%)
Dec 21, 2009	29.25	29.54	29.20	29.45	2,992,197	+0.28(+0.97%)
Dec 18, 2009	29.24	29.24	28.90	29.17	6,589,202	+0.06(+0.19%)
Dec 17, 2009	29.17	29.32	28.99	29.11	5,966,037	-0.42(-1.42%)
Dec 16, 2009	29.68	29.76	29.52	29.53	3,884,687	-0.01(-0.02%)
Dec 15, 2009	29.61	29.78	29.47	29.54	3,213,451	-0.14(-0.46%)
Dec 14, 2009	29.70	29.95	29.59	29.68	3,639,214	+0.04(+0.14%)
Dec 11, 2009	29.84	29.95	29.59	29.63	3,462,531	-0.11(-0.37%)
Dec 10, 2009	29.73	29.98	29.63	29.74	3,201,036	+0.08(+0.28%)
Dec 09, 2009	29.39	29.70	29.21	29.66	5,072,415	+0.04(+0.14%)
Dec 08, 2009	30.03	30.21	29.61	29.62	4,780,055	-0.59(-1.96%)
Dec 07, 2009	30.15	30.34	29.98	30.21	4,405,807	+0.13(+0.43%)
Dec 04, 2009	30.11	30.46	29.87	30.08	9,840,580	+0.34(+1.16%)
Dec 03, 2009	30.02	30.25	29.72	29.74	5,859,105	-0.42(-1.39%)
Dec 02, 2009	30.15	30.64	30.07	30.16	6,966,965	-0.03(-0.09%)
Dec 01, 2009	30.15	30.39	30.06	30.18	5,766,123	+0.27(+0.90%)
Nov 30, 2009	30.06	30.07	29.65	29.92	4,576,677	-0.06(-0.18%)
Nov 27, 2009	29.70	30.21	29.41	29.97	2,705,651	-0.32(-1.07%)
Nov 25, 2009	30.38	30.46	30.16	30.29	3,838,235	+0.01(+0.02%)
Nov 24, 2009	30.37	30.51	30.15	30.29	3,983,954	-0.17(-0.57%)
Nov 23, 2009	30.09	30.55	30.07	30.46	4,432,875	+0.54(+1.82%)
Nov 20, 2009	29.68	30.05	29.68	29.92	3,470,528	+0.01(+0.02%)
Nov 19, 2009	29.96	30.09	29.55	29.91	5,354,450	-0.25(-0.84%)
Nov 18, 2009	30.18	30.30	29.98	30.16	5,031,226	-0.14(-0.45%)
Nov 17, 2009	30.33	30.33	30.07	30.30	3,727,323	+0.05(+0.16%)
Nov 16, 2009	29.98	30.29	29.94	30.25	5,163,879	+0.30(+0.99%)
Nov 13, 2009	29.94	29.98	29.74	29.96	4,649,312	+0.13(+0.44%)
Nov 12, 2009	29.87	30.14	29.74	29.83	5,516,367	-0.05(-0.16%)
Nov 11, 2009	29.76	30.05	29.61	29.87	4,350,831	+0.18(+0.60%)
Nov 10, 2009	29.34	29.77	29.32	29.70	4,202,458	+0.12(+0.42%)
Nov 09, 2009	29.13	29.57	29.08	29.57	4,705,402	+0.43(+1.49%)
Nov 06, 2009	28.71	29.14	28.59	29.14	4,144,677	+0.06(+0.19%)
Nov 05, 2009	28.29	29.08	28.19	29.08	4,863,128	+0.99(+3.53%)
Nov 04, 2009	28.23	28.41	27.81	28.09	4,928,229	+0.10(+0.37%)
Nov 03, 2009	27.77	28.00	27.54	27.99	6,743,185	+0.14(+0.52%)
Nov 02, 2009	27.51	28.00	27.33	27.84	6,302,545	+0.44(+1.61%)
Oct 30, 2009	27.80	27.97	27.40	27.40	7,826,765	-0.31(-1.12%)
Oct 29, 2009	27.67	27.85	27.53	27.71	4,735,429	+0.17(+0.60%)
Oct 28, 2009	27.71	27.80	27.53	27.55	5,535,177	-0.15(-0.55%)
Oct 27, 2009	27.86	28.16	27.63	27.70	4,072,867	-0.10(-0.35%)
Oct 26, 2009	27.72	28.39	27.64	27.80	4,024,318	+0.00(+0.00%)
Oct 23, 2009	27.82	28.30	27.67	27.80	3,639,233	-0.43(-1.54%)
Oct 22, 2009	27.75	28.33	27.61	28.23	4,237,453	+0.48(+1.74%)
Oct 21, 2009	27.70	28.17	27.66	27.75	4,203,798	+0.08(+0.27%)
Oct 20, 2009	27.55	28.05	27.53	27.67	4,161,629	-0.43(-1.52%)
Oct 19, 2009	28.08	28.31	27.90	28.10	4,866,501	+0.13(+0.47%)
Oct 16, 2009	27.91	28.12	27.59	27.97	5,467,158	-0.16(-0.56%)
Oct 15, 2009	27.86	28.14	27.71	28.13	5,788,954	+0.03(+0.12%)
Oct 14, 2009	27.50	28.15	27.50	28.09	5,853,676	+0.62(+2.26%)
Oct 13, 2009	27.55	27.55	27.27	27.47	3,122,095	-0.10(-0.35%)
Oct 12, 2009	27.71	27.75	27.27	27.57	2,835,138	-0.09(-0.32%)
Oct 09, 2009	27.33	27.69	27.20	27.66	3,945,276	+0.31(+1.13%)
Oct 08, 2009	27.16	27.50	27.08	27.35	4,584,622	+0.48(+1.79%)
Oct 07, 2009	26.80	26.92	26.66	26.87	2,711,337	+0.16(+0.59%)
Oct 06, 2009	26.64	26.88	26.51	26.71	5,389,276	+0.01(+0.03%)
Oct 05, 2009	26.53	26.78	26.51	26.70	3,976,265	-0.01(-0.03%)
Oct 02, 2009	26.78	27.09	26.54	26.71	6,483,312	-0.11(-0.41%)

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.