Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	69.67	70.31	68.93	69.11	2,684,211	-0.69(-1.00%)
Apr 29, 2015	69.55	70.26	69.29	69.81	2,341,982	-0.18(-0.26%)
Apr 28, 2015	69.33	70.02	68.97	69.99	2,005,301	+0.74(+1.07%)
Apr 27, 2015	69.83	69.87	69.10	69.24	1,794,390	-0.24(-0.35%)
Apr 24, 2015	70.02	70.02	68.93	69.49	1,452,037	-0.63(-0.90%)
Apr 23, 2015	69.59	70.39	69.51	70.11	1,223,309	+0.37(+0.53%)
Apr 22, 2015	69.60	69.89	69.17	69.74	1,215,337	+0.17(+0.25%)
Apr 21, 2015	69.62	70.40	69.33	69.57	1,899,000	+0.25(+0.35%)
Apr 20, 2015	68.54	69.41	68.34	69.33	1,727,945	+1.04(+1.52%)
Apr 17, 2015	69.19	69.50	68.10	68.29	2,404,342	-1.51(-2.17%)
Apr 16, 2015	69.95	70.10	69.69	69.80	1,789,997	-0.31(-0.44%)
Apr 15, 2015	70.22	70.37	69.98	70.11	1,811,853	+0.11(+0.16%)
Apr 14, 2015	70.09	70.42	69.65	70.00	1,671,835	-0.25(-0.35%)
Apr 13, 2015	70.40	70.88	70.11	70.24	1,628,998	-0.34(-0.49%)
Apr 10, 2015	70.93	70.95	70.44	70.58	2,272,083	-0.21(-0.30%)
Apr 09, 2015	70.67	70.91	70.04	70.80	1,413,238	+0.02(+0.03%)
Apr 08, 2015	70.05	70.88	69.92	70.77	1,625,067	+0.58(+0.83%)
Apr 07, 2015	70.49	70.82	70.16	70.19	1,271,637	-0.32(-0.46%)
Apr 06, 2015	70.03	70.85	69.83	70.51	1,773,292	+0.27(+0.38%)
Apr 02, 2015	70.18	70.24	70.24	70.24	2,079,337	+0.54(+0.77%)
Apr 01, 2015	70.09	70.09	68.94	69.70	1,838,342	-0.31(-0.44%)
Mar 31, 2015	69.78	70.58	69.64	70.01	2,057,665	-0.20(-0.29%)
Mar 30, 2015	69.46	70.45	69.42	70.22	1,394,187	+1.03(+1.49%)
Mar 27, 2015	68.95	69.42	68.84	69.19	1,743,066	+0.18(+0.26%)
Mar 26, 2015	68.88	69.30	68.60	69.01	1,957,019	-0.27(-0.39%)
Mar 25, 2015	71.23	71.25	69.28	69.28	2,088,105	-1.82(-2.56%)
Mar 24, 2015	71.25	71.61	71.09	71.10	1,428,511	-0.28(-0.39%)
Mar 23, 2015	71.96	71.96	71.36	71.37	1,948,662	-0.38(-0.53%)
Mar 20, 2015	71.78	71.95	71.52	71.75	5,038,520	+0.33(+0.46%)
Mar 19, 2015	71.43	71.77	71.34	71.43	2,622,430	+0.02(+0.02%)
Mar 18, 2015	70.82	71.75	69.95	71.41	2,358,395	+0.58(+0.82%)
Mar 17, 2015	71.05	71.39	70.76	70.83	2,429,509	-0.58(-0.81%)
Mar 16, 2015	70.73	71.56	70.47	71.41	2,035,134	+1.20(+1.71%)
Mar 13, 2015	70.38	70.69	69.75	70.21	2,019,058	-0.42(-0.59%)
Mar 12, 2015	69.82	70.71	69.59	70.63	1,456,490	+1.15(+1.65%)
Mar 11, 2015	69.48	69.85	69.19	69.48	2,106,153	+0.27(+0.38%)
Mar 10, 2015	69.95	70.15	69.21	69.21	2,356,435	-1.37(-1.95%)
Mar 09, 2015	70.23	70.72	69.79	70.58	1,823,104	+0.69(+0.98%)
Mar 06, 2015	70.17	70.69	69.77	69.90	2,474,098	-0.61(-0.87%)
Mar 05, 2015	70.38	70.64	70.11	70.51	3,356,933	+0.14(+0.20%)
Mar 04, 2015	71.73	72.10	70.32	70.37	4,067,354	-1.73(-2.40%)
Mar 03, 2015	72.79	73.15	71.80	72.10	3,705,847	-1.20(-1.64%)
Mar 02, 2015	72.24	73.34	72.00	73.30	2,179,294	+1.09(+1.51%)
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%)

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.