Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	72.22	72.70	71.90	72.21	2,234,006	+0.00(+0.00%)
Feb 26, 2015	72.50	72.55	72.03	72.21	1,754,643	-0.19(-0.26%)
Feb 25, 2015	72.61	72.91	72.17	72.40	1,990,387	-0.15(-0.21%)
Feb 24, 2015	72.48	72.65	71.95	72.56	1,745,330	+0.07(+0.10%)
Feb 23, 2015	72.13	72.54	71.72	72.48	2,216,152	+0.39(+0.55%)
Feb 20, 2015	71.38	72.14	70.75	72.09	2,473,905	+0.78(+1.09%)
Feb 19, 2015	71.22	71.39	70.61	71.31	1,929,620	+0.11(+0.16%)
Feb 18, 2015	70.39	71.31	70.39	71.20	2,170,346	+0.39(+0.55%)
Feb 17, 2015	71.34	71.59	70.35	70.81	4,909,731	-1.33(-1.85%)
Feb 13, 2015	71.49	72.14	72.14	72.14	2,382,439	+0.82(+1.15%)
Feb 12, 2015	70.88	71.36	70.70	71.32	2,304,171	+0.75(+1.07%)
Feb 11, 2015	70.48	70.91	70.15	70.57	2,234,352	+0.24(+0.35%)
Feb 10, 2015	70.06	70.52	69.62	70.33	3,139,726	+0.41(+0.59%)
Feb 09, 2015	69.91	70.30	69.69	69.91	2,092,468	-0.35(-0.50%)
Feb 06, 2015	70.84	71.00	70.09	70.26	2,941,741	-0.59(-0.84%)
Feb 05, 2015	70.26	70.87	69.82	70.86	2,646,600	+0.48(+0.68%)
Feb 04, 2015	70.83	70.87	69.64	70.38	4,499,760	+1.17(+1.69%)
Feb 03, 2015	68.43	69.39	67.88	69.21	4,242,913	+1.38(+2.04%)
Feb 02, 2015	66.51	67.87	66.42	67.83	3,457,097	+0.74(+1.10%)
Jan 30, 2015	68.25	68.41	67.04	67.09	5,015,227	-1.48(-2.16%)
Jan 29, 2015	68.65	68.95	67.87	68.57	3,652,443	-0.15(-0.21%)
Jan 28, 2015	69.79	70.15	68.65	68.71	2,628,970	-0.89(-1.28%)
Jan 27, 2015	69.67	70.26	68.91	69.61	2,088,019	-0.76(-1.09%)
Jan 26, 2015	70.11	70.63	69.49	70.37	1,879,275	-0.23(-0.32%)
Jan 23, 2015	70.43	70.87	70.22	70.60	2,568,708	+0.20(+0.28%)
Jan 22, 2015	69.09	70.55	68.28	70.40	2,435,840	+1.67(+2.42%)
Jan 21, 2015	68.74	69.22	68.36	68.74	2,128,125	-0.33(-0.48%)
Jan 20, 2015	68.96	69.27	68.11	69.07	1,934,125	+0.33(+0.47%)
Jan 16, 2015	67.92	68.80	67.60	68.74	2,782,076	+0.71(+1.04%)
Jan 15, 2015	68.17	68.56	67.74	68.04	1,765,163	-0.03(-0.04%)
Jan 14, 2015	67.53	68.27	67.44	68.07	2,204,801	-0.20(-0.29%)
Jan 13, 2015	68.93	69.50	67.70	68.26	2,367,024	-0.13(-0.20%)
Jan 12, 2015	68.87	69.13	68.13	68.40	1,631,391	-0.34(-0.49%)
Jan 09, 2015	69.13	69.25	68.37	68.74	2,154,881	-0.50(-0.72%)
Jan 08, 2015	68.25	69.24	67.99	69.23	4,131,992	+1.55(+2.29%)
Jan 07, 2015	66.83	67.73	66.49	67.68	2,557,588	+0.59(+0.88%)
Jan 06, 2015	67.71	68.07	66.62	67.09	3,161,301	-0.56(-0.83%)
Jan 05, 2015	67.67	68.64	67.43	67.65	4,026,787	-0.05(-0.07%)
Jan 02, 2015	67.45	68.43	67.08	67.70	2,303,311	-0.06(-0.10%)
Dec 31, 2014	68.59	67.77	67.77	67.77	2,212,177	-0.60(-0.88%)
Dec 30, 2014	68.88	69.02	68.29	68.37	1,756,354	-0.62(-0.90%)
Dec 29, 2014	69.11	69.29	68.95	68.99	1,528,694	-0.27(-0.39%)
Dec 26, 2014	69.56	69.83	69.20	69.26	1,238,247	-0.03(-0.05%)
Dec 24, 2014	69.20	69.29	69.29	69.29	1,304,400	+0.06(+0.08%)
Dec 23, 2014	70.16	70.29	69.21	69.23	2,883,575	-0.43(-0.62%)
Dec 22, 2014	68.87	69.68	68.78	69.66	2,057,084	+0.80(+1.17%)
Dec 19, 2014	69.46	70.03	68.82	68.86	5,204,415	-0.79(-1.13%)
Dec 18, 2014	69.80	69.86	69.12	69.65	4,345,834	+0.81(+1.17%)
Dec 17, 2014	67.16	68.98	67.16	68.84	2,345,074	+1.44(+2.14%)
Dec 16, 2014	67.28	68.34	67.00	67.39	2,447,469	+0.11(+0.16%)
Dec 15, 2014	67.31	67.81	66.69	67.29	2,274,537	+0.23(+0.34%)
Dec 12, 2014	67.85	68.81	67.06	67.06	2,971,740	-1.71(-2.48%)
Dec 11, 2014	69.52	69.56	68.63	68.77	2,431,838	+0.38(+0.56%)
Dec 10, 2014	68.74	69.53	68.26	68.39	2,491,063	-0.52(-0.75%)
Dec 09, 2014	68.84	69.14	68.18	68.90	2,402,605	-0.27(-0.39%)
Dec 08, 2014	68.99	69.51	68.74	69.17	2,071,105	-0.19(-0.27%)
Dec 05, 2014	69.33	69.44	68.79	69.36	2,217,424	-0.19(-0.27%)
Dec 04, 2014	69.55	69.84	69.29	69.55	1,921,654	+0.09(+0.13%)
Dec 03, 2014	69.09	69.50	68.69	69.46	2,324,219	+0.11(+0.16%)
Dec 02, 2014	69.87	69.94	69.20	69.34	2,073,916	-0.22(-0.31%)

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.