Indicators

Automatic Data Processing (NQ: ADP )

276.41 -1.28 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.30	29.47	28.81	29.04	6,611,297	-0.06(-0.21%)
Sep 29, 2010	29.31	29.33	29.02	29.11	4,153,945	-0.25(-0.85%)
Sep 28, 2010	29.27	29.52	28.71	29.36	4,612,264	+0.26(+0.90%)
Sep 27, 2010	29.38	29.42	29.06	29.09	3,596,271	-0.37(-1.27%)
Sep 24, 2010	28.73	29.47	28.73	29.47	3,524,482	+0.70(+2.45%)
Sep 23, 2010	28.82	28.98	28.68	28.76	2,798,948	-0.20(-0.69%)
Sep 22, 2010	28.89	29.25	28.85	28.96	3,664,676	+0.11(+0.37%)
Sep 21, 2010	29.06	29.08	28.58	28.85	3,606,893	-0.19(-0.65%)
Sep 20, 2010	28.68	29.11	28.58	29.04	4,032,559	+0.48(+1.69%)
Sep 17, 2010	28.59	28.67	28.44	28.56	7,155,204	+0.09(+0.32%)
Sep 15, 2010	28.12	28.51	27.99	28.47	4,363,015	+0.45(+1.60%)
Sep 14, 2010	27.87	28.15	27.85	28.02	2,697,509	+0.10(+0.35%)
Sep 13, 2010	27.99	28.06	27.82	27.93	3,195,710	+0.21(+0.77%)
Sep 10, 2010	27.61	27.81	27.52	27.71	2,281,566	+0.12(+0.45%)
Sep 09, 2010	27.73	27.78	27.50	27.59	3,176,794	+0.18(+0.66%)
Sep 08, 2010	27.26	27.55	27.14	27.41	3,302,735	-0.01(-0.05%)
Sep 07, 2010	27.61	27.65	27.40	27.42	3,148,406	-0.28(-1.00%)
Sep 03, 2010	27.74	27.96	27.54	27.70	4,803,951	+0.27(+0.98%)
Sep 02, 2010	27.26	27.51	27.10	27.43	3,716,252	+0.22(+0.81%)

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.