Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	34.24	34.44	34.06	34.43	3,813,033	+0.27(+0.79%)
Feb 25, 2011	33.86	34.25	33.73	34.16	2,426,256	+0.43(+1.27%)
Feb 24, 2011	33.74	33.90	33.39	33.73	2,939,496	+0.10(+0.29%)
Feb 23, 2011	33.79	33.88	33.50	33.63	3,681,604	-0.18(-0.53%)
Feb 22, 2011	33.92	34.25	33.70	33.81	3,432,728	-0.57(-1.66%)
Feb 18, 2011	34.28	34.39	34.10	34.38	4,028,566	+0.07(+0.20%)
Feb 17, 2011	34.03	34.36	33.89	34.32	2,024,855	+0.23(+0.69%)
Feb 16, 2011	34.21	34.25	33.85	34.08	2,835,028	-0.03(-0.10%)
Feb 15, 2011	34.11	34.21	33.94	34.12	2,282,506	-0.14(-0.42%)
Feb 14, 2011	34.17	34.32	33.98	34.26	2,616,650	+0.02(+0.06%)
Feb 11, 2011	33.99	34.25	33.83	34.24	2,669,975	+0.10(+0.30%)
Feb 10, 2011	33.88	34.14	33.49	34.14	3,172,081	+0.28(+0.81%)
Feb 09, 2011	33.91	33.99	33.73	33.86	2,313,091	-0.23(-0.69%)
Feb 08, 2011	34.03	34.13	33.81	34.10	2,393,493	+0.02(+0.06%)
Feb 07, 2011	33.96	34.13	33.79	34.07	3,420,143	+0.10(+0.30%)
Feb 04, 2011	33.79	34.01	33.55	33.97	2,871,546	+0.18(+0.53%)
Feb 03, 2011	33.51	33.81	33.30	33.79	2,471,269	+0.12(+0.35%)
Feb 02, 2011	33.50	33.79	33.37	33.68	3,220,026	+0.00(+0.00%)
Feb 01, 2011	33.10	33.76	33.10	33.68	3,054,079	+0.70(+2.11%)
Jan 31, 2011	33.11	33.15	32.73	32.98	3,844,749	+0.01(+0.02%)
Jan 28, 2011	33.59	33.82	32.88	32.97	4,160,353	-0.53(-1.58%)
Jan 27, 2011	32.85	33.58	32.82	33.50	4,878,512	+0.13(+0.39%)
Jan 26, 2011	34.18	34.22	33.34	33.37	6,505,308	-0.84(-2.46%)
Jan 25, 2011	33.92	34.22	33.76	34.21	3,186,770	+0.12(+0.34%)
Jan 24, 2011	33.75	34.24	33.75	34.10	5,341,631	+0.33(+0.98%)
Jan 21, 2011	33.88	33.91	33.60	33.76	3,163,947	-0.03(-0.10%)
Jan 20, 2011	33.56	33.90	33.50	33.80	3,844,292	+0.26(+0.78%)
Jan 19, 2011	33.72	33.72	33.46	33.54	2,787,768	-0.17(-0.52%)
Jan 18, 2011	33.37	33.83	33.37	33.71	3,681,653	+0.15(+0.44%)
Jan 14, 2011	33.41	33.70	33.34	33.57	2,545,619	+0.17(+0.49%)
Jan 13, 2011	33.61	33.70	33.17	33.40	3,109,392	-0.33(-0.96%)
Jan 12, 2011	33.50	33.74	33.28	33.73	3,334,036	+0.44(+1.31%)
Jan 11, 2011	33.18	33.51	33.08	33.29	4,082,434	+0.15(+0.46%)
Jan 10, 2011	32.79	33.24	32.70	33.14	4,389,488	+0.01(+0.04%)
Jan 07, 2011	32.88	33.18	32.79	33.12	4,794,056	+0.08(+0.23%)
Jan 06, 2011	32.73	33.06	32.67	33.05	4,795,128	+0.25(+0.78%)
Jan 05, 2011	32.27	32.79	32.23	32.79	5,506,840	+0.52(+1.60%)
Jan 04, 2011	32.33	32.46	32.21	32.28	4,156,669	-0.12(-0.36%)
Jan 03, 2011	32.19	32.66	32.17	32.39	4,685,620	+0.53(+1.66%)
Dec 31, 2010	31.91	31.96	31.68	31.86	2,142,878	-0.10(-0.32%)
Dec 30, 2010	31.86	32.09	31.77	31.97	2,394,620	-0.03(-0.09%)
Dec 29, 2010	32.13	32.15	31.98	32.00	2,763,733	-0.04(-0.13%)
Dec 28, 2010	32.20	32.24	31.90	32.04	2,252,503	-0.03(-0.09%)
Dec 27, 2010	32.00	32.13	31.74	32.06	1,918,513	+0.03(+0.11%)
Dec 23, 2010	32.34	32.35	31.90	32.03	2,090,927	-0.27(-0.83%)
Dec 22, 2010	32.27	32.37	32.21	32.30	2,669,232	+0.04(+0.13%)
Dec 21, 2010	32.27	32.36	32.14	32.26	4,417,502	+0.06(+0.17%)
Dec 20, 2010	32.32	32.35	32.08	32.20	3,827,907	-0.06(-0.19%)
Dec 17, 2010	32.37	32.37	32.06	32.26	6,159,229	+0.01(+0.02%)
Dec 16, 2010	32.09	32.39	32.00	32.26	5,090,000	+0.17(+0.54%)
Dec 15, 2010	32.24	32.34	32.06	32.08	4,302,072	-0.16(-0.49%)
Dec 14, 2010	32.06	32.33	32.01	32.24	4,722,081	+0.24(+0.76%)
Dec 13, 2010	32.00	32.09	31.80	32.00	6,222,047	-0.04(-0.12%)
Dec 10, 2010	32.12	32.19	31.92	32.04	3,409,077	+0.00(+0.00%)
Dec 09, 2010	32.06	32.18	31.89	32.04	3,046,938	+0.05(+0.15%)
Dec 08, 2010	31.87	32.02	31.82	31.99	4,728,759	-0.03(-0.11%)
Dec 07, 2010	32.35	32.48	32.02	32.02	5,169,685	-0.06(-0.18%)
Dec 06, 2010	32.05	32.18	31.95	32.08	2,852,399	-0.10(-0.30%)
Dec 03, 2010	32.04	32.19	31.95	32.18	2,718,103	+0.03(+0.09%)
Dec 02, 2010	31.80	32.31	31.71	32.15	7,195,870	+0.40(+1.26%)

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.