Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.17	27.21	26.68	27.06	4,907,648	-0.05(-0.18%)
Sep 29, 2009	27.37	27.49	26.99	27.11	3,272,868	-0.35(-1.28%)
Sep 28, 2009	26.80	27.53	26.74	27.46	3,876,822	+0.67(+2.49%)
Sep 25, 2009	27.08	27.22	26.79	26.79	4,857,126	-0.19(-0.69%)
Sep 24, 2009	27.43	27.45	26.56	26.98	8,081,892	-0.46(-1.68%)
Sep 23, 2009	27.34	27.85	27.24	27.44	5,494,753	+0.02(+0.08%)
Sep 22, 2009	27.05	27.51	26.86	27.42	4,242,320	+0.43(+1.61%)
Sep 21, 2009	26.99	27.16	26.75	26.98	2,967,656	-0.14(-0.51%)
Sep 18, 2009	27.27	27.27	26.89	27.12	5,962,978	+0.08(+0.28%)
Sep 17, 2009	26.96	27.20	26.94	27.05	3,552,511	-0.04(-0.15%)
Sep 16, 2009	26.85	27.13	26.41	27.09	6,163,688	+0.46(+1.73%)
Sep 15, 2009	26.34	26.72	26.26	26.63	4,420,651	+0.19(+0.73%)
Sep 14, 2009	26.30	26.48	26.25	26.43	3,822,654	-0.01(-0.03%)
Sep 11, 2009	26.34	26.49	26.18	26.44	4,097,142	+0.06(+0.24%)
Sep 10, 2009	26.41	26.55	26.16	26.38	4,729,038	-0.09(-0.34%)
Sep 09, 2009	26.41	26.53	26.29	26.47	4,701,101	-0.21(-0.80%)
Sep 08, 2009	26.48	26.76	26.34	26.68	4,822,275	+0.12(+0.47%)
Sep 04, 2009	26.08	26.74	25.92	26.56	5,187,356	+0.52(+2.01%)
Sep 03, 2009	25.73	26.07	25.66	26.03	3,701,631	+0.10(+0.37%)
Sep 02, 2009	25.96	26.03	25.73	25.94	5,742,169	-0.08(-0.29%)
Sep 01, 2009	26.40	26.71	25.88	26.01	7,318,096	-0.39(-1.49%)
Aug 31, 2009	26.48	26.61	26.26	26.41	3,798,602	-0.14(-0.54%)
Aug 28, 2009	26.63	26.77	26.28	26.55	2,911,116	-0.03(-0.13%)
Aug 27, 2009	26.51	26.67	26.27	26.59	4,121,958	-0.01(-0.03%)
Aug 26, 2009	27.19	27.19	26.48	26.59	5,331,348	-0.25(-0.95%)
Aug 25, 2009	26.86	27.20	26.80	26.85	4,686,725	-0.16(-0.59%)
Aug 24, 2009	26.88	27.03	26.76	27.01	4,588,398	+0.10(+0.38%)
Aug 21, 2009	26.52	26.93	26.03	26.90	6,097,089	+0.74(+2.84%)
Aug 20, 2009	25.88	26.17	25.73	26.16	5,814,177	+0.22(+0.85%)
Aug 19, 2009	25.73	26.05	25.62	25.94	5,540,990	+0.05(+0.19%)
Aug 18, 2009	25.94	26.11	25.77	25.89	6,489,758	-0.01(-0.05%)
Aug 17, 2009	26.29	26.34	25.89	25.90	5,196,028	-0.59(-2.24%)
Aug 14, 2009	26.61	26.67	26.19	26.50	6,641,054	-0.18(-0.67%)
Aug 13, 2009	26.50	26.72	26.17	26.67	5,680,768	+0.37(+1.41%)
Aug 12, 2009	26.03	26.52	25.49	26.30	5,818,427	+0.24(+0.92%)
Aug 11, 2009	26.00	26.14	25.86	26.06	3,923,793	-0.14(-0.55%)
Aug 10, 2009	26.22	26.42	26.00	26.21	3,084,215	-0.21(-0.81%)
Aug 07, 2009	26.01	26.57	25.95	26.42	7,722,913	+0.79(+3.09%)
Aug 06, 2009	25.94	25.97	25.55	25.63	5,142,490	-0.34(-1.33%)
Aug 05, 2009	26.11	26.14	25.66	25.97	4,952,129	-0.14(-0.55%)
Aug 04, 2009	25.98	26.31	25.88	26.12	5,844,626	-0.09(-0.34%)
Aug 03, 2009	25.60	26.21	25.55	26.21	7,166,648	+0.56(+2.17%)
Jul 31, 2009	25.37	25.91	25.30	25.65	7,562,994	+0.39(+1.53%)
Jul 30, 2009	25.66	25.82	25.06	25.26	10,494,488	-0.78(-2.99%)
Jul 29, 2009	25.48	26.10	25.39	26.04	6,719,533	+0.40(+1.56%)
Jul 28, 2009	25.41	25.69	25.33	25.64	4,224,550	+0.19(+0.76%)
Jul 27, 2009	25.42	25.49	25.22	25.45	4,310,326	+0.02(+0.08%)
Jul 24, 2009	24.79	25.46	24.70	25.43	5,410,905	+0.64(+2.58%)
Jul 23, 2009	24.00	24.95	24.00	24.79	5,254,325	+0.41(+1.69%)
Jul 22, 2009	24.50	24.57	24.27	24.37	4,794,028	-0.22(-0.90%)
Jul 21, 2009	24.63	24.64	24.33	24.60	5,278,698	+0.10(+0.39%)
Jul 20, 2009	24.17	24.53	24.17	24.50	4,432,270	+0.19(+0.77%)
Jul 17, 2009	24.51	24.52	24.09	24.31	4,857,918	-0.12(-0.48%)
Jul 16, 2009	24.16	24.49	23.98	24.43	4,147,568	+0.25(+1.05%)
Jul 15, 2009	23.81	24.40	23.68	24.18	5,168,508	+0.46(+1.95%)
Jul 14, 2009	23.23	23.71	23.16	23.71	3,974,018	+0.23(+0.97%)
Jul 13, 2009	23.16	23.56	22.94	23.49	4,578,040	+0.26(+1.13%)
Jul 10, 2009	23.18	23.33	23.07	23.23	3,637,391	+0.04(+0.18%)
Jul 09, 2009	23.45	23.45	23.13	23.18	5,125,957	-0.19(-0.82%)
Jul 08, 2009	23.45	23.48	22.90	23.38	7,023,261	+0.43(+1.86%)
Jul 07, 2009	23.53	23.62	22.94	22.95	5,848,899	-0.65(-2.74%)
Jul 06, 2009	23.46	23.62	23.30	23.60	5,361,851	+0.06(+0.26%)
Jul 02, 2009	24.12	24.26	23.48	23.53	5,808,333	-0.81(-3.31%)

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.