Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	64.03	64.48	63.42	63.59	2,875,113	-0.90(-1.39%)
Aug 28, 2015	63.95	64.81	63.94	64.49	3,157,456	+0.31(+0.49%)
Aug 27, 2015	64.41	64.87	62.89	64.17	3,653,304	+0.19(+0.30%)
Aug 26, 2015	62.19	64.05	61.65	63.98	5,463,068	+3.52(+5.82%)
Aug 25, 2015	64.56	64.65	60.41	60.46	4,334,747	-2.27(-3.62%)
Aug 24, 2015	61.85	63.97	52.87	62.73	7,959,025	-2.43(-3.72%)
Aug 21, 2015	67.31	67.71	65.16	65.16	3,774,079	-2.86(-4.21%)
Aug 20, 2015	68.84	69.09	68.05	68.02	2,766,709	-1.45(-2.08%)
Aug 19, 2015	69.40	70.07	69.12	69.47	2,279,747	-0.18(-0.26%)
Aug 18, 2015	69.35	70.03	69.15	69.65	3,180,067	-0.01(-0.01%)
Aug 17, 2015	68.11	69.72	67.92	69.66	4,093,614	+1.41(+2.06%)
Aug 14, 2015	67.57	68.40	67.39	68.25	2,454,196	+0.44(+0.65%)
Aug 13, 2015	67.04	68.25	66.88	67.81	2,432,871	+0.74(+1.10%)
Aug 12, 2015	66.40	67.19	65.92	67.07	2,275,553	+0.18(+0.27%)
Aug 11, 2015	66.83	67.36	66.41	66.89	2,356,918	-0.22(-0.33%)
Aug 10, 2015	66.62	67.41	66.62	67.11	2,470,873	+1.08(+1.63%)
Aug 07, 2015	65.94	66.17	65.55	66.03	1,413,284	-0.01(-0.01%)
Aug 06, 2015	67.26	67.34	65.86	66.04	1,830,460	-1.27(-1.88%)
Aug 05, 2015	67.26	67.50	66.62	67.31	2,388,253	+0.95(+1.44%)
Aug 04, 2015	66.24	66.94	65.91	66.35	3,342,885	+0.47(+0.71%)
Aug 03, 2015	64.63	65.90	64.57	65.88	2,786,023	+0.28(+0.43%)
Jul 31, 2015	65.96	66.25	65.23	65.60	3,628,289	-0.30(-0.45%)
Jul 30, 2015	65.79	67.42	64.44	65.90	5,700,451	-1.82(-2.68%)
Jul 29, 2015	66.16	67.86	66.11	67.72	3,337,365	+1.45(+2.18%)
Jul 28, 2015	65.60	66.36	65.31	66.27	1,872,610	+0.71(+1.08%)
Jul 27, 2015	65.47	65.76	65.15	65.56	2,006,037	-0.05(-0.08%)
Jul 24, 2015	66.64	66.66	65.52	65.61	2,353,537	-0.95(-1.43%)
Jul 23, 2015	66.96	67.05	66.39	66.57	1,664,095	-0.62(-0.92%)
Jul 22, 2015	67.13	67.53	66.99	67.18	1,859,294	+0.23(+0.34%)
Jul 21, 2015	67.59	67.67	66.72	66.95	2,388,449	-0.62(-0.92%)
Jul 20, 2015	67.65	67.76	67.37	67.58	1,851,222	-0.18(-0.27%)
Jul 17, 2015	68.27	68.27	67.64	67.76	2,245,048	-0.42(-0.62%)
Jul 16, 2015	68.17	68.29	67.70	68.18	1,879,984	+0.33(+0.48%)
Jul 15, 2015	67.40	67.90	67.03	67.85	2,906,776	+0.50(+0.74%)
Jul 14, 2015	67.21	67.45	67.01	67.35	1,686,564	+0.13(+0.20%)
Jul 13, 2015	67.31	67.68	67.14	67.22	1,626,598	+0.17(+0.26%)
Jul 10, 2015	67.32	67.33	66.68	67.04	1,667,145	+0.68(+1.03%)
Jul 09, 2015	66.74	66.95	66.33	66.36	1,930,991	+0.54(+0.82%)
Jul 08, 2015	66.39	66.45	65.78	65.82	1,964,677	-0.86(-1.28%)
Jul 07, 2015	66.59	66.81	65.67	66.67	2,124,930	+0.20(+0.30%)
Jul 06, 2015	65.79	66.57	65.79	66.48	1,828,327	+0.00(+0.00%)
Jul 02, 2015	66.80	66.48	66.48	66.48	2,178,949	-0.05(-0.07%)
Jul 01, 2015	65.39	66.77	65.39	66.53	2,214,399	+0.54(+0.82%)
Jun 30, 2015	66.94	67.16	65.63	65.98	3,269,452	-0.56(-0.84%)
Jun 29, 2015	68.10	68.10	66.49	66.54	2,157,301	-1.97(-2.88%)
Jun 26, 2015	68.90	68.95	68.29	68.52	3,513,737	-0.03(-0.05%)
Jun 25, 2015	68.84	69.00	68.44	68.55	1,459,292	-0.23(-0.33%)
Jun 24, 2015	69.61	69.71	68.75	68.78	1,882,645	-0.94(-1.34%)
Jun 23, 2015	70.14	70.14	69.52	69.72	1,165,860	-0.19(-0.27%)
Jun 22, 2015	69.58	70.28	69.58	69.91	1,704,647	+0.49(+0.70%)
Jun 19, 2015	69.45	69.64	69.03	69.42	3,533,930	-0.14(-0.20%)
Jun 18, 2015	68.77	69.74	68.56	69.56	1,892,554	+1.07(+1.57%)
Jun 17, 2015	68.76	68.88	68.07	68.49	1,379,550	+0.00(+0.00%)
Jun 16, 2015	68.13	68.60	67.87	68.49	1,823,723	+0.29(+0.43%)
Jun 15, 2015	68.47	68.63	67.79	68.19	2,042,375	-0.76(-1.11%)
Jun 12, 2015	69.21	69.44	68.80	68.96	1,391,712	-0.63(-0.91%)
Jun 11, 2015	69.49	69.81	69.25	69.59	1,748,999	+0.37(+0.53%)
Jun 10, 2015	68.23	69.61	68.13	69.23	1,976,410	+1.24(+1.82%)
Jun 09, 2015	68.16	68.35	67.74	67.99	1,919,681	-0.28(-0.41%)
Jun 08, 2015	68.63	69.08	68.19	68.27	1,873,763	-0.62(-0.90%)
Jun 05, 2015	68.76	69.14	68.05	68.89	1,656,031	+0.15(+0.21%)
Jun 04, 2015	69.44	69.75	68.62	68.74	2,066,581	-1.13(-1.62%)
Jun 03, 2015	70.12	70.21	69.59	69.87	2,126,290	+0.01(+0.02%)
Jun 02, 2015	69.31	70.05	68.95	69.86	2,487,214	+0.12(+0.18%)

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.