Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	74.11	75.04	73.92	74.80	3,168,522	+0.84(+1.14%)
Sep 29, 2016	74.13	74.77	73.95	73.96	1,920,892	-0.20(-0.27%)
Sep 28, 2016	75.55	75.55	73.87	74.16	2,469,767	-1.27(-1.69%)
Sep 27, 2016	74.87	75.54	74.71	75.43	1,496,884	+0.64(+0.86%)
Sep 26, 2016	74.55	75.01	74.51	74.79	1,300,132	-0.24(-0.32%)
Sep 23, 2016	75.18	75.68	75.01	75.03	1,688,530	-0.84(-1.11%)
Sep 22, 2016	75.93	76.16	75.62	75.87	1,913,233	+0.49(+0.65%)
Sep 21, 2016	74.48	75.45	74.38	75.38	2,118,943	+0.92(+1.24%)
Sep 20, 2016	73.88	74.70	73.88	74.45	2,050,257	+1.04(+1.42%)
Sep 19, 2016	73.86	74.12	73.31	73.41	1,993,843	-0.16(-0.22%)
Sep 16, 2016	73.91	73.93	73.11	73.57	3,104,099	-0.62(-0.83%)
Sep 15, 2016	73.34	74.45	73.13	74.19	1,712,257	+0.67(+0.91%)
Sep 14, 2016	73.66	73.98	73.31	73.52	1,383,437	+0.00(+0.00%)
Sep 13, 2016	74.05	74.45	73.24	73.52	2,287,450	-1.23(-1.65%)
Sep 12, 2016	73.32	74.83	73.21	74.75	2,232,950	+1.33(+1.81%)
Sep 09, 2016	75.11	75.47	73.40	73.42	2,374,621	-2.46(-3.24%)
Sep 08, 2016	76.08	76.38	75.76	75.88	1,464,280	-0.42(-0.54%)
Sep 07, 2016	75.65	76.32	75.60	76.29	1,448,932	+0.53(+0.71%)
Sep 06, 2016	75.64	75.99	75.40	75.76	2,050,618	-0.45(-0.59%)
Sep 02, 2016	76.62	76.20	76.20	76.20	2,060,491	-0.20(-0.26%)
Sep 01, 2016	75.89	76.41	75.59	76.41	2,106,186	+0.69(+0.91%)
Aug 31, 2016	75.60	75.90	75.38	75.71	1,542,839	+0.02(+0.02%)
Aug 30, 2016	75.71	75.93	75.45	75.70	1,568,604	+0.17(+0.22%)
Aug 29, 2016	75.74	76.13	75.44	75.53	1,315,176	-0.17(-0.22%)
Aug 26, 2016	75.84	76.38	75.30	75.70	1,620,099	+0.02(+0.02%)
Aug 25, 2016	75.64	75.86	75.28	75.68	1,244,290	+0.08(+0.10%)
Aug 24, 2016	75.71	75.80	75.49	75.60	1,330,541	-0.25(-0.33%)
Aug 23, 2016	75.94	76.03	75.69	75.86	1,401,890	+0.06(+0.08%)
Aug 22, 2016	75.72	75.89	75.49	75.80	1,317,177	+0.05(+0.07%)
Aug 19, 2016	75.47	75.85	75.12	75.75	1,704,059	+0.02(+0.02%)
Aug 18, 2016	75.51	75.79	75.36	75.73	1,216,243	+0.42(+0.56%)
Aug 17, 2016	75.71	75.76	74.85	75.31	2,103,641	-0.19(-0.26%)
Aug 16, 2016	75.91	76.09	75.50	75.50	1,114,921	-0.67(-0.87%)
Aug 15, 2016	76.28	76.43	76.01	76.17	1,090,438	+0.19(+0.24%)
Aug 12, 2016	75.90	76.21	75.88	75.98	1,102,750	-0.23(-0.30%)
Aug 11, 2016	75.95	76.42	75.88	76.21	1,632,004	+0.30(+0.40%)
Aug 10, 2016	75.82	75.97	75.46	75.91	1,307,186	+0.06(+0.08%)
Aug 09, 2016	75.40	76.16	75.40	75.85	1,580,685	+0.45(+0.59%)
Aug 08, 2016	75.53	75.77	75.19	75.40	2,171,878	-0.19(-0.26%)
Aug 05, 2016	75.03	75.64	74.64	75.60	2,324,029	+1.06(+1.43%)
Aug 04, 2016	74.28	74.74	74.21	74.53	1,760,329	+0.19(+0.25%)
Aug 03, 2016	74.39	74.44	73.81	74.35	2,668,457	+0.19(+0.25%)
Aug 02, 2016	74.78	74.98	74.07	74.16	2,828,381	-0.59(-0.79%)
Aug 01, 2016	74.24	75.63	74.06	74.75	3,978,088	-0.24(-0.31%)
Jul 29, 2016	77.04	77.04	74.97	74.99	4,625,661	-2.34(-3.03%)
Jul 28, 2016	78.40	78.40	77.03	77.33	4,281,556	-2.70(-3.37%)
Jul 27, 2016	80.65	80.71	79.88	80.03	2,432,174	-0.67(-0.83%)
Jul 26, 2016	80.56	80.93	80.16	80.70	1,675,399	+0.36(+0.45%)
Jul 25, 2016	80.22	80.39	79.98	80.33	1,480,182	-0.13(-0.16%)
Jul 22, 2016	80.52	80.67	79.88	80.46	1,448,752	+0.47(+0.59%)
Jul 21, 2016	80.17	80.44	79.57	79.99	1,497,411	-0.43(-0.53%)
Jul 20, 2016	80.56	80.63	80.12	80.42	1,293,082	+0.31(+0.39%)
Jul 19, 2016	79.96	80.13	79.80	80.11	1,097,847	+0.08(+0.09%)
Jul 18, 2016	80.33	80.41	79.93	80.03	1,043,520	-0.11(-0.14%)
Jul 15, 2016	80.68	80.74	80.03	80.14	1,608,484	-0.13(-0.16%)
Jul 14, 2016	80.72	80.75	80.10	80.27	1,578,639	+0.06(+0.07%)
Jul 13, 2016	80.33	80.42	79.81	80.21	1,619,681	+0.28(+0.35%)
Jul 12, 2016	80.58	80.71	79.88	79.93	2,687,270	-0.28(-0.35%)
Jul 11, 2016	80.09	80.63	79.95	80.21	2,161,839	+0.56(+0.71%)
Jul 08, 2016	79.35	79.74	78.83	79.64	2,548,084	+0.82(+1.04%)
Jul 07, 2016	78.55	78.98	78.29	78.83	2,057,843	+0.16(+0.20%)
Jul 05, 2016	78.01	78.95	77.84	78.67	3,487,912	+0.47(+0.60%)

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.