Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	72.22	72.70	71.89	72.21	2,234,139	+0.00(+0.00%)
Feb 26, 2015	72.50	72.54	72.02	72.21	1,754,748	-0.19(-0.26%)
Feb 25, 2015	72.61	72.91	72.17	72.40	1,990,506	-0.15(-0.21%)
Feb 24, 2015	72.48	72.65	71.94	72.55	1,745,435	+0.07(+0.10%)
Feb 23, 2015	72.12	72.54	71.71	72.48	2,216,284	+0.39(+0.55%)
Feb 20, 2015	71.37	72.14	70.75	72.08	2,474,052	+0.78(+1.09%)
Feb 19, 2015	71.21	71.39	70.60	71.31	1,929,735	+0.11(+0.16%)
Feb 18, 2015	70.39	71.31	70.39	71.19	2,170,476	+0.39(+0.55%)
Feb 17, 2015	71.33	71.58	70.35	70.80	4,910,024	-1.33(-1.85%)
Feb 13, 2015	71.49	72.14	72.14	72.14	2,382,581	+0.82(+1.15%)
Feb 12, 2015	70.88	71.36	70.70	71.32	2,304,308	+0.75(+1.07%)
Feb 11, 2015	70.48	70.90	70.15	70.57	2,234,485	+0.24(+0.35%)
Feb 10, 2015	70.06	70.51	69.62	70.32	3,139,913	+0.41(+0.59%)
Feb 09, 2015	69.91	70.30	69.69	69.91	2,092,593	-0.35(-0.50%)
Feb 06, 2015	70.84	71.00	70.09	70.26	2,941,916	-0.59(-0.84%)
Feb 05, 2015	70.25	70.87	69.81	70.85	2,646,758	+0.48(+0.68%)
Feb 04, 2015	70.83	70.86	69.63	70.37	4,500,028	+1.17(+1.69%)
Feb 03, 2015	68.42	69.38	67.88	69.20	4,243,166	+1.38(+2.04%)
Feb 02, 2015	66.50	67.87	66.42	67.82	3,457,304	+0.74(+1.10%)
Jan 30, 2015	68.24	68.41	67.03	67.08	5,015,526	-1.48(-2.16%)
Jan 29, 2015	68.64	68.94	67.87	68.56	3,652,660	-0.15(-0.21%)
Jan 28, 2015	69.79	70.15	68.65	68.71	2,629,127	-0.89(-1.28%)
Jan 27, 2015	69.67	70.26	68.91	69.60	2,088,143	-0.76(-1.09%)
Jan 26, 2015	70.11	70.63	69.49	70.37	1,879,387	-0.23(-0.32%)
Jan 23, 2015	70.43	70.86	70.22	70.59	2,568,861	+0.20(+0.28%)
Jan 22, 2015	69.09	70.54	68.28	70.40	2,435,985	+1.67(+2.42%)
Jan 21, 2015	68.73	69.21	68.36	68.73	2,128,252	-0.33(-0.48%)
Jan 20, 2015	68.95	69.27	68.11	69.06	1,934,240	+0.33(+0.47%)
Jan 16, 2015	67.92	68.80	67.59	68.74	2,782,242	+0.71(+1.04%)
Jan 15, 2015	68.17	68.55	67.73	68.03	1,765,268	-0.03(-0.04%)
Jan 14, 2015	67.53	68.27	67.44	68.06	2,204,932	-0.20(-0.29%)
Jan 13, 2015	68.93	69.50	67.70	68.26	2,367,165	-0.13(-0.20%)
Jan 12, 2015	68.86	69.12	68.12	68.39	1,631,489	-0.34(-0.49%)
Jan 09, 2015	69.13	69.24	68.37	68.73	2,155,010	-0.50(-0.72%)
Jan 08, 2015	68.24	69.24	67.98	69.23	4,132,239	+1.55(+2.29%)
Jan 07, 2015	66.83	67.72	66.49	67.67	2,557,740	+0.59(+0.88%)
Jan 06, 2015	67.71	68.07	66.62	67.09	3,161,490	-0.56(-0.84%)
Jan 05, 2015	67.67	68.63	67.42	67.65	4,027,027	-0.05(-0.07%)
Jan 02, 2015	67.45	68.42	67.07	67.70	2,303,448	-0.07(-0.10%)
Dec 31, 2014	68.59	67.76	67.76	67.76	2,212,309	-0.60(-0.88%)
Dec 30, 2014	68.88	69.02	68.28	68.37	1,756,459	-0.62(-0.90%)
Dec 29, 2014	69.11	69.28	68.94	68.98	1,528,785	-0.27(-0.39%)
Dec 26, 2014	69.55	69.83	69.20	69.25	1,238,321	-0.03(-0.05%)
Dec 24, 2014	69.19	69.28	69.28	69.28	1,304,477	+0.06(+0.08%)
Dec 23, 2014	70.15	70.28	69.20	69.23	2,883,747	-0.43(-0.62%)
Dec 22, 2014	68.86	69.67	68.77	69.66	2,057,206	+0.80(+1.17%)
Dec 19, 2014	69.46	70.02	68.81	68.85	5,204,726	-0.79(-1.13%)
Dec 18, 2014	69.80	69.85	69.11	69.64	4,346,093	+0.81(+1.18%)
Dec 17, 2014	67.15	68.98	67.15	68.83	2,345,214	+1.44(+2.14%)
Dec 16, 2014	67.28	68.33	67.00	67.39	2,447,615	+0.11(+0.16%)
Dec 15, 2014	67.31	67.81	66.68	67.28	2,274,673	+0.23(+0.34%)
Dec 12, 2014	67.85	68.80	67.06	67.06	2,971,917	-1.71(-2.48%)
Dec 11, 2014	69.52	69.55	68.63	68.76	2,431,983	+0.38(+0.56%)
Dec 10, 2014	68.73	69.53	68.26	68.38	2,491,211	-0.52(-0.75%)
Dec 09, 2014	68.84	69.14	68.17	68.90	2,402,748	-0.27(-0.39%)
Dec 08, 2014	68.98	69.51	68.73	69.17	2,071,228	-0.19(-0.27%)
Dec 05, 2014	69.33	69.44	68.78	69.35	2,217,556	-0.19(-0.27%)
Dec 04, 2014	69.55	69.84	69.28	69.54	1,921,768	+0.09(+0.13%)
Dec 03, 2014	69.09	69.50	68.68	69.45	2,324,358	+0.11(+0.16%)
Dec 02, 2014	69.86	69.94	69.19	69.34	2,074,040	-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.