Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.37	25.91	25.30	25.65	7,563,445	+0.39(+1.53%)
Jul 30, 2009	25.66	25.82	25.06	25.26	10,495,114	-0.78(-2.99%)
Jul 29, 2009	25.48	26.10	25.39	26.04	6,719,934	+0.40(+1.56%)
Jul 28, 2009	25.41	25.69	25.32	25.64	4,224,802	+0.19(+0.76%)
Jul 27, 2009	25.42	25.49	25.22	25.45	4,310,583	+0.02(+0.08%)
Jul 24, 2009	24.79	25.46	24.70	25.43	5,411,227	+0.64(+2.58%)
Jul 23, 2009	24.00	24.94	24.00	24.79	5,254,638	+0.41(+1.69%)
Jul 22, 2009	24.50	24.57	24.27	24.37	4,794,314	-0.22(-0.90%)
Jul 21, 2009	24.63	24.64	24.33	24.59	5,279,013	+0.10(+0.39%)
Jul 20, 2009	24.17	24.52	24.17	24.50	4,432,534	+0.19(+0.76%)
Jul 17, 2009	24.51	24.51	24.09	24.31	4,858,208	-0.12(-0.48%)
Jul 16, 2009	24.16	24.49	23.97	24.43	4,147,816	+0.25(+1.05%)
Jul 15, 2009	23.81	24.40	23.68	24.17	5,168,816	+0.46(+1.95%)
Jul 14, 2009	23.23	23.71	23.15	23.71	3,974,255	+0.23(+0.97%)
Jul 13, 2009	23.16	23.56	22.94	23.49	4,578,313	+0.26(+1.13%)
Jul 10, 2009	23.18	23.33	23.07	23.22	3,637,608	+0.04(+0.18%)
Jul 09, 2009	23.45	23.45	23.13	23.18	5,126,262	-0.19(-0.82%)
Jul 08, 2009	23.44	23.48	22.90	23.38	7,023,680	+0.43(+1.86%)
Jul 07, 2009	23.53	23.62	22.93	22.95	5,849,248	-0.65(-2.74%)
Jul 06, 2009	23.46	23.62	23.30	23.60	5,362,171	+0.06(+0.26%)
Jul 02, 2009	24.12	24.26	23.48	23.53	5,808,679	-0.81(-3.31%)
Jul 01, 2009	24.40	24.48	24.15	24.34	4,902,615	-0.06(-0.25%)
Jun 30, 2009	24.30	24.50	24.14	24.40	5,731,033	+0.10(+0.43%)
Jun 29, 2009	23.93	24.34	23.84	24.30	3,583,611	+0.41(+1.73%)
Jun 26, 2009	23.77	23.94	23.66	23.88	5,971,945	+0.06(+0.23%)
Jun 25, 2009	23.77	24.03	23.64	23.83	8,011,362	-0.56(-2.31%)
Jun 24, 2009	24.29	24.47	24.13	24.39	4,475,165	+0.25(+1.03%)
Jun 23, 2009	24.24	24.34	23.99	24.15	3,799,567	-0.08(-0.31%)
Jun 22, 2009	24.35	24.46	24.11	24.22	4,803,818	-0.34(-1.40%)
Jun 19, 2009	24.23	24.67	23.95	24.57	10,144,346	+0.20(+0.82%)
Jun 18, 2009	24.41	24.88	24.24	24.37	8,853,003	-0.55(-2.21%)
Jun 17, 2009	24.85	25.13	24.81	24.92	6,187,313	-0.03(-0.11%)
Jun 16, 2009	25.26	25.30	24.94	24.94	5,583,280	-0.19(-0.74%)
Jun 15, 2009	25.41	25.59	24.93	25.13	5,404,102	-0.54(-2.12%)
Jun 12, 2009	25.66	25.81	25.20	25.67	3,442,510	-0.08(-0.32%)
Jun 11, 2009	25.78	26.14	25.71	25.76	4,319,392	+0.01(+0.05%)
Jun 10, 2009	26.34	26.34	25.51	25.74	5,857,049	-0.63(-2.38%)
Jun 09, 2009	26.55	26.57	26.23	26.37	2,561,971	+0.01(+0.05%)
Jun 08, 2009	26.25	26.54	26.03	26.36	2,652,954	-0.19(-0.70%)
Jun 05, 2009	26.38	26.81	26.38	26.54	4,384,460	+0.29(+1.10%)
Jun 04, 2009	26.23	26.40	25.93	26.25	3,273,420	+0.10(+0.37%)
Jun 03, 2009	26.51	26.51	25.85	26.16	4,478,819	-0.41(-1.53%)
Jun 02, 2009	26.58	26.73	26.41	26.56	4,191,186	-0.17(-0.62%)
Jun 01, 2009	26.22	26.91	26.20	26.73	4,418,665	+0.56(+2.13%)
May 29, 2009	26.08	26.28	25.82	26.17	5,167,301	+0.01(+0.03%)
May 28, 2009	25.67	26.22	25.46	26.16	7,538,073	+0.63(+2.48%)
May 27, 2009	25.54	25.81	25.28	25.53	6,331,225	+0.07(+0.27%)
May 26, 2009	24.43	25.50	24.36	25.46	7,211,761	+0.70(+2.81%)
May 22, 2009	24.45	24.97	24.26	24.77	4,843,996	+0.29(+1.18%)
May 21, 2009	23.88	24.48	23.76	24.48	7,516,077	+0.15(+0.62%)
May 20, 2009	24.58	24.68	24.30	24.33	6,892,640	-0.27(-1.09%)
May 19, 2009	24.99	25.07	24.54	24.59	5,566,466	-0.44(-1.76%)
May 18, 2009	24.79	25.06	24.55	25.03	4,042,231	+0.39(+1.59%)
May 15, 2009	24.93	25.10	24.60	24.64	5,634,656	-0.26(-1.05%)
May 14, 2009	25.06	25.31	24.79	24.90	5,952,110	-0.09(-0.36%)
May 13, 2009	25.27	25.41	24.87	24.99	4,518,920	-0.49(-1.92%)
May 12, 2009	25.36	25.56	25.08	25.48	5,002,559	+0.13(+0.52%)
May 11, 2009	24.86	25.52	24.64	25.35	4,788,595	-0.01(-0.05%)
May 08, 2009	25.27	25.54	24.88	25.36	6,088,769	+0.31(+1.24%)
May 07, 2009	25.28	25.63	24.88	25.06	7,139,192	-0.30(-1.17%)
May 06, 2009	24.81	25.51	24.64	25.35	7,432,697	+0.79(+3.20%)
May 05, 2009	23.82	25.24	23.76	24.57	10,181,660	+0.56(+2.35%)
May 04, 2009	24.66	24.66	23.80	24.00	9,885,652	-0.45(-1.86%)

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.