Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.07	36.16	35.76	35.91	4,024,109	-0.25(-0.69%)
May 30, 2012	36.23	36.41	36.03	36.16	2,485,894	-0.26(-0.72%)
May 29, 2012	36.60	36.67	36.14	36.42	2,762,284	+0.14(+0.40%)
May 25, 2012	36.49	36.65	36.19	36.27	2,331,823	-0.32(-0.88%)
May 24, 2012	36.50	36.74	36.29	36.60	4,056,013	+0.21(+0.59%)
May 23, 2012	36.29	36.47	36.03	36.38	3,227,820	-0.08(-0.23%)
May 22, 2012	36.30	36.61	36.17	36.47	2,561,766	+0.18(+0.49%)
May 21, 2012	35.76	36.35	35.59	36.29	2,779,034	+0.49(+1.37%)
May 18, 2012	36.29	36.30	35.67	35.80	5,002,481	-0.37(-1.01%)
May 17, 2012	36.71	36.77	36.16	36.16	3,863,982	-0.56(-1.52%)
May 16, 2012	36.80	36.87	36.62	36.72	3,574,549	+0.15(+0.41%)
May 15, 2012	36.77	36.94	36.43	36.57	3,853,986	-0.20(-0.54%)
May 14, 2012	36.72	37.01	36.50	36.77	2,580,941	-0.21(-0.56%)
May 11, 2012	36.81	37.24	36.71	36.98	2,284,601	+0.11(+0.30%)
May 10, 2012	36.98	37.11	36.76	36.87	2,558,407	+0.18(+0.49%)
May 09, 2012	36.61	36.91	36.40	36.69	3,237,245	-0.28(-0.76%)
May 08, 2012	36.71	37.25	36.61	36.97	2,976,730	+0.09(+0.24%)
May 07, 2012	36.80	37.00	36.54	36.88	2,715,411	+0.00(+0.00%)
May 04, 2012	37.21	37.25	36.82	36.88	3,286,033	-0.63(-1.67%)
May 03, 2012	37.79	37.79	37.39	37.51	3,057,172	-0.16(-0.42%)
May 02, 2012	37.69	37.84	37.53	37.66	4,284,770	-0.35(-0.92%)

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.