Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	66.93	67.15	65.62	65.98	3,269,647	-0.56(-0.84%)
Jun 29, 2015	68.09	68.09	66.49	66.54	2,157,430	-1.97(-2.88%)
Jun 26, 2015	68.90	68.95	68.28	68.51	3,513,947	-0.03(-0.05%)
Jun 25, 2015	68.84	68.99	68.44	68.54	1,459,379	-0.23(-0.33%)
Jun 24, 2015	69.61	69.70	68.75	68.77	1,882,758	-0.94(-1.34%)
Jun 23, 2015	70.14	70.14	69.51	69.71	1,165,930	-0.19(-0.27%)
Jun 22, 2015	69.58	70.28	69.58	69.90	1,704,748	+0.49(+0.70%)
Jun 19, 2015	69.45	69.64	69.02	69.42	3,534,141	-0.14(-0.20%)
Jun 18, 2015	68.77	69.74	68.56	69.56	1,892,667	+1.07(+1.57%)
Jun 17, 2015	68.76	68.87	68.07	68.48	1,379,633	+0.00(+0.00%)
Jun 16, 2015	68.12	68.59	67.86	68.48	1,823,831	+0.29(+0.43%)
Jun 15, 2015	68.46	68.62	67.79	68.19	2,042,497	-0.76(-1.11%)
Jun 12, 2015	69.20	69.43	68.80	68.96	1,391,795	-0.63(-0.91%)
Jun 11, 2015	69.49	69.81	69.24	69.59	1,749,103	+0.37(+0.53%)
Jun 10, 2015	68.22	69.61	68.12	69.22	1,976,527	+1.24(+1.82%)
Jun 09, 2015	68.16	68.34	67.74	67.98	1,919,796	-0.28(-0.41%)
Jun 08, 2015	68.62	69.07	68.19	68.26	1,873,875	-0.62(-0.90%)
Jun 05, 2015	68.75	69.14	68.04	68.88	1,656,130	+0.15(+0.21%)
Jun 04, 2015	69.43	69.75	68.61	68.74	2,066,705	-1.13(-1.62%)
Jun 03, 2015	70.12	70.21	69.59	69.87	2,126,417	+0.01(+0.02%)
Jun 02, 2015	69.30	70.05	68.95	69.86	2,487,362	+0.12(+0.18%)
Jun 01, 2015	70.06	70.14	69.09	69.73	1,978,544	-0.17(-0.25%)
May 29, 2015	70.27	70.31	69.55	69.91	2,677,542	-0.38(-0.53%)
May 28, 2015	70.20	70.54	69.99	70.28	1,587,058	+0.05(+0.07%)
May 27, 2015	69.87	70.33	69.72	70.23	2,467,692	+0.40(+0.57%)
May 26, 2015	70.76	70.98	69.67	69.83	2,284,433	-1.14(-1.61%)
May 22, 2015	71.28	70.98	70.98	70.98	1,832,860	-0.37(-0.52%)
May 21, 2015	71.42	71.63	71.19	71.34	1,856,159	-0.13(-0.18%)
May 20, 2015	71.99	71.99	71.47	71.48	2,162,311	-0.38(-0.53%)
May 19, 2015	71.78	72.04	71.47	71.86	2,294,408	+0.34(+0.48%)
May 18, 2015	71.43	71.79	71.13	71.52	1,949,000	-0.24(-0.33%)
May 15, 2015	72.15	72.27	71.54	71.75	1,965,792	-0.18(-0.25%)
May 14, 2015	71.10	71.97	70.73	71.93	2,314,805	+1.37(+1.95%)
May 13, 2015	70.84	71.34	70.47	70.56	2,386,537	-0.37(-0.52%)
May 12, 2015	70.99	71.29	70.18	70.93	1,895,750	-0.37(-0.52%)
May 11, 2015	71.35	71.71	71.17	71.30	2,081,082	-0.11(-0.16%)
May 08, 2015	70.98	71.79	70.94	71.41	1,792,091	+0.86(+1.22%)
May 07, 2015	70.00	70.79	69.47	70.55	2,026,748	+0.72(+1.04%)
May 06, 2015	70.08	70.45	69.32	69.82	1,969,803	-0.16(-0.23%)
May 05, 2015	70.76	70.76	69.61	69.99	1,876,867	-0.73(-1.03%)
May 04, 2015	70.68	71.12	70.40	70.72	2,437,226	+0.38(+0.55%)
May 01, 2015	69.11	70.54	69.10	70.33	2,551,657	+1.22(+1.76%)
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%)

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.