Automatic Data Processing (NQ: ADP )

192.94 USD +1.05 (+0.55%)
Official Closing Price Updated: 7:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 74.26 75.25 74.01 75.03 2,722,708 +0.72(+0.98%)
Oct 30, 2013 75.91 75.91 73.77 74.30 2,169,549 -2.05(-2.68%)
Oct 29, 2013 76.04 76.66 75.57 76.35 1,681,923 +0.68(+0.90%)
Oct 28, 2013 75.32 76.08 75.15 75.67 1,645,957 +0.16(+0.21%)
Oct 25, 2013 75.31 75.71 74.96 75.51 0 +0.10(+0.13%)
Oct 24, 2013 75.30 75.64 75.14 75.41 1,389,552 +0.30(+0.40%)
Oct 23, 2013 75.24 75.31 74.82 75.11 1,111,598 -0.34(-0.45%)
Oct 22, 2013 74.92 75.75 74.64 75.45 1,366,720 +0.75(+1.00%)
Oct 21, 2013 73.99 74.75 73.89 74.70 1,238,597 +0.51(+0.69%)
Oct 18, 2013 74.15 74.50 73.87 74.19 1,722,746 +0.11(+0.15%)
Oct 17, 2013 73.41 74.15 73.25 74.08 1,412,504 +0.36(+0.49%)
Oct 16, 2013 72.95 73.79 72.72 73.72 1,787,927 +1.40(+1.94%)
Oct 15, 2013 72.54 72.71 72.19 72.32 1,790,759 -0.54(-0.74%)
Oct 14, 2013 72.36 72.89 72.14 72.86 987,343 +0.35(+0.48%)
Oct 11, 2013 71.26 72.53 71.22 72.51 0 +0.70(+0.97%)
Oct 10, 2013 70.84 71.93 70.61 71.81 1,388,446 +1.53(+2.18%)
Oct 09, 2013 70.25 70.60 69.91 70.28 1,413,571 +0.04(+0.06%)
Oct 08, 2013 71.14 71.24 70.17 70.24 1,498,706 -0.78(-1.10%)
Oct 07, 2013 70.89 71.35 70.52 71.02 858,337 -0.50(-0.70%)
Oct 04, 2013 71.26 71.61 70.94 71.52 0 +0.42(+0.59%)
Oct 03, 2013 71.71 72.00 70.89 71.10 1,360,962 -0.92(-1.28%)
Oct 02, 2013 72.00 72.11 71.66 72.02 1,723,184 -0.14(-0.19%)
Oct 01, 2013 72.58 72.58 71.89 72.16 1,483,094 -0.22(-0.30%)
Sep 30, 2013 72.31 72.51 71.89 72.38 1,759,685 -0.18(-0.25%)
Sep 27, 2013 72.71 72.73 71.61 72.56 0 -0.36(-0.49%)
Sep 26, 2013 72.83 73.20 72.57 72.92 1,196,681 +0.40(+0.55%)
Sep 25, 2013 73.09 73.09 72.32 72.52 1,171,938 -0.43(-0.59%)
Sep 24, 2013 72.45 73.30 72.29 72.95 1,885,451 -0.18(-0.25%)
Sep 23, 2013 74.20 74.62 72.71 73.13 3,035,885 -1.30(-1.75%)
Sep 20, 2013 74.76 74.88 74.36 74.43 0 -0.25(-0.33%)
Sep 19, 2013 74.89 74.95 74.48 74.68 1,657,367 -0.06(-0.08%)
Sep 18, 2013 74.17 74.86 73.75 74.74 1,649,526 +0.58(+0.78%)
Sep 17, 2013 74.24 74.41 73.90 74.16 2,295,138 +0.06(+0.08%)
Sep 16, 2013 74.86 74.64 74.03 74.10 1,977,515 +0.01(+0.01%)
Sep 13, 2013 74.23 74.33 73.46 74.09 0 -0.09(-0.12%)
Sep 12, 2013 73.91 74.51 73.75 74.18 1,336,110 +0.17(+0.23%)
Sep 11, 2013 73.36 74.11 73.18 74.01 2,953,308 +0.27(+0.37%)
Sep 10, 2013 74.38 74.38 73.74 73.74 2,935,234 -0.05(-0.07%)
Sep 09, 2013 73.14 73.94 73.14 73.79 1,678,173 +0.66(+0.90%)
Sep 06, 2013 72.45 73.28 71.37 73.13 0 +0.79(+1.09%)
Sep 05, 2013 71.83 72.38 71.79 72.34 1,113,908 +0.29(+0.40%)
Sep 04, 2013 70.09 72.12 69.76 72.05 1,671,751 +0.64(+0.90%)
Sep 03, 2013 71.98 72.45 71.00 71.41 1,810,187 +0.25(+0.35%)
Aug 30, 2013 71.29 71.31 70.76 71.16 0 -0.14(-0.20%)
Aug 29, 2013 70.78 71.64 70.42 71.30 1,385,011 +0.36(+0.51%)
Aug 28, 2013 71.12 71.40 70.85 70.94 1,587,730 +0.00(+0.00%)
Aug 27, 2013 71.22 71.58 70.90 70.94 1,628,884 -1.09(-1.51%)
Aug 26, 2013 69.89 72.48 69.89 72.03 1,099,136 -0.25(-0.35%)
Aug 23, 2013 72.48 72.56 72.01 72.28 0 -0.16(-0.22%)
Aug 22, 2013 72.01 72.64 71.90 72.44 808,096 +0.61(+0.85%)
Aug 21, 2013 72.15 72.38 71.61 71.83 1,562,710 -0.51(-0.70%)
Aug 20, 2013 71.79 72.51 71.75 72.34 1,229,522 +0.44(+0.61%)
Aug 19, 2013 71.61 72.24 71.61 71.90 1,388,730 +0.01(+0.01%)
Aug 16, 2013 71.47 72.08 71.38 71.89 0 +0.28(+0.39%)
Aug 15, 2013 72.22 72.24 71.35 71.61 1,550,926 -1.07(-1.47%)
Aug 14, 2013 72.84 73.08 72.64 72.68 1,391,243 -0.31(-0.42%)
Aug 13, 2013 72.99 73.03 72.64 72.99 2,493,728 +0.19(+0.26%)
Aug 12, 2013 72.01 72.83 71.90 72.80 1,270,094 +0.34(+0.47%)
Aug 09, 2013 72.07 72.60 71.94 72.46 1,238,833 +0.12(+0.17%)
Aug 08, 2013 72.36 72.65 71.95 72.34 1,375,228 +0.35(+0.49%)
Aug 07, 2013 72.11 72.28 71.67 71.99 1,460,941 -0.25(-0.35%)
Aug 06, 2013 71.48 72.38 71.10 72.24 1,656,392 +0.64(+0.89%)
Aug 05, 2013 71.53 71.71 71.16 71.60 2,032,055 +0.02(+0.03%)
Aug 02, 2013 71.22 71.62 70.86 71.58 2,091,594 -0.27(-0.38%)
Aug 01, 2013 70.51 72.02 70.11 71.85 2,311,956 -0.24(-0.34%)
Jul 31, 2013 72.62 72.78 72.04 72.09 2,185,462 -0.05(-0.07%)
Jul 30, 2013 72.69 72.69 72.01 72.14 0 +0.04(+0.06%)
Jul 29, 2013 72.16 72.49 71.85 72.10 0 -0.38(-0.52%)
Jul 26, 2013 72.05 72.50 71.71 72.48 0 +0.31(+0.43%)
Jul 25, 2013 72.18 72.40 71.66 72.17 0 -0.05(-0.07%)
Jul 24, 2013 72.95 72.95 72.05 72.22 0 -0.27(-0.37%)
Jul 23, 2013 73.17 73.33 72.48 72.49 1,540,757 -0.67(-0.92%)
Jul 22, 2013 73.02 73.23 72.79 73.16 0 +0.28(+0.38%)
Jul 19, 2013 73.14 73.17 72.26 72.88 0 +0.06(+0.08%)
Jul 18, 2013 72.67 73.05 72.56 72.82 0 +0.46(+0.64%)
Jul 17, 2013 72.67 72.85 72.26 72.36 1,615,330 +0.06(+0.08%)
Jul 16, 2013 72.54 72.63 72.07 72.30 0 -0.06(-0.08%)
Jul 15, 2013 73.25 73.32 72.22 72.36 0 -1.05(-1.43%)
Jul 12, 2013 71.99 73.44 71.93 73.41 0 +1.56(+2.17%)
Jul 11, 2013 72.22 72.59 71.75 71.85 0 +0.10(+0.14%)
Jul 10, 2013 70.86 71.87 70.84 71.75 1,689,238 +0.71(+1.00%)
Jul 09, 2013 71.00 71.34 70.89 71.04 0 +0.07(+0.10%)
Jul 08, 2013 70.88 71.27 70.77 70.97 0 +0.22(+0.31%)
Jul 05, 2013 70.64 71.17 70.00 70.75 0 +0.51(+0.73%)
Jul 03, 2013 69.69 70.58 69.56 70.24 0 +0.16(+0.23%)
Jul 02, 2013 69.79 70.49 69.20 70.08 0 +0.63(+0.91%)
Jul 01, 2013 68.83 69.92 68.75 69.45 0 +0.59(+0.86%)
Jun 28, 2013 68.91 69.37 68.50 68.86 3,113,088 -0.51(-0.74%)
Jun 27, 2013 69.68 69.92 69.19 69.37 0 +0.02(+0.03%)
Jun 26, 2013 69.50 69.75 69.15 69.35 0 +0.51(+0.74%)
Jun 25, 2013 69.16 69.16 68.16 68.84 0 +0.46(+0.67%)
Jun 24, 2013 68.42 68.93 68.11 68.38 1,812,223 -0.30(-0.44%)
Jun 21, 2013 68.68 68.98 67.99 68.68 3,197,281 +0.48(+0.70%)
Jun 20, 2013 68.44 68.66 68.08 68.20 0 -0.84(-1.22%)
Jun 19, 2013 69.08 69.98 68.92 69.04 0 -0.56(-0.80%)
Jun 18, 2013 68.67 69.68 68.61 69.60 1,280,157 +0.90(+1.31%)
Jun 17, 2013 68.56 69.08 68.39 68.70 0 +0.69(+1.01%)
Jun 14, 2013 68.05 68.54 67.85 68.01 0 -0.27(-0.40%)
Jun 13, 2013 67.33 68.49 67.16 68.28 1,547,276 +0.95(+1.41%)
Jun 12, 2013 68.25 68.34 67.26 67.33 1,445,356 -0.78(-1.15%)
Jun 11, 2013 68.33 68.69 67.98 68.11 1,594,937 -0.67(-0.97%)
Jun 10, 2013 68.96 69.10 68.58 68.78 0 -0.13(-0.19%)
Jun 07, 2013 68.51 69.05 68.18 68.91 0 +0.97(+1.43%)
Jun 06, 2013 67.68 68.03 67.28 67.94 2,233,529 +0.08(+0.12%)
Jun 05, 2013 68.63 68.90 67.79 67.86 0 -1.11(-1.61%)
Jun 04, 2013 69.45 69.87 68.62 68.97 0 -0.58(-0.83%)
Jun 03, 2013 68.66 69.61 68.66 69.55 2,161,792 +0.83(+1.21%)
May 31, 2013 69.43 70.16 68.59 68.72 3,119,904 -1.09(-1.56%)
May 30, 2013 70.01 70.20 69.81 69.81 0 +0.04(+0.06%)
May 29, 2013 70.00 70.20 69.50 69.77 1,488,803 -0.72(-1.02%)
May 28, 2013 70.50 71.06 70.22 70.49 1,838,212 +0.64(+0.92%)
May 24, 2013 69.67 69.85 69.29 69.85 0 -0.08(-0.11%)
May 23, 2013 69.91 70.21 69.72 69.93 1,938,190 -0.33(-0.47%)
May 22, 2013 71.09 71.18 70.02 70.26 0 -0.77(-1.08%)
May 21, 2013 71.03 71.43 70.81 71.03 0 -0.02(-0.03%)
May 20, 2013 72.00 72.00 70.82 71.05 0 -0.94(-1.31%)
May 17, 2013 71.46 72.00 71.00 71.99 0 +1.01(+1.42%)
May 16, 2013 71.52 71.91 70.88 70.98 1,924,837 -0.76(-1.06%)
May 15, 2013 70.85 71.75 70.75 71.74 0 +1.66(+2.37%)
May 13, 2013 69.78 70.17 69.74 70.08 0 +0.05(+0.07%)
May 10, 2013 70.12 70.27 69.58 70.03 0 +0.03(+0.04%)
May 09, 2013 68.89 70.25 68.80 70.00 3,063,607 +1.44(+2.10%)
May 08, 2013 68.64 68.80 68.41 68.56 0 -0.09(-0.13%)
May 07, 2013 68.82 69.09 68.53 68.65 0 -0.03(-0.05%)
May 06, 2013 69.16 69.16 68.53 68.68 0 -0.55(-0.79%)
May 03, 2013 68.52 69.28 67.39 69.23 0 +1.84(+2.73%)
May 02, 2013 66.83 67.74 66.60 67.39 0 +0.57(+0.85%)
May 01, 2013 67.39 67.39 66.70 66.82 0 -0.52(-0.77%)
Apr 30, 2013 66.99 67.35 66.87 67.34 0 +0.20(+0.30%)
Apr 29, 2013 66.55 67.25 66.40 67.14 949,416 +0.55(+0.83%)
Apr 26, 2013 66.76 66.77 66.57 66.59 862,137 -0.18(-0.27%)
Apr 25, 2013 66.93 66.98 66.49 66.77 1,526,278 +0.10(+0.15%)
Apr 24, 2013 66.70 66.95 66.44 66.67 0 +0.31(+0.47%)
Apr 23, 2013 65.94 66.39 65.41 66.36 1,268,414 +0.86(+1.31%)
Apr 22, 2013 65.21 65.68 64.71 65.50 1,382,805 +0.27(+0.41%)
Apr 19, 2013 64.37 65.43 64.37 65.23 2,144,702 +0.60(+0.93%)
Apr 18, 2013 65.83 65.87 64.38 64.63 1,454,589 -0.72(-1.10%)
Apr 17, 2013 64.82 65.42 63.98 65.35 2,980,239 -0.06(-0.09%)
Apr 16, 2013 64.71 65.47 64.52 65.41 1,539,315 +0.95(+1.47%)
Apr 15, 2013 65.80 65.90 64.44 64.46 1,821,943 -1.45(-2.20%)
Apr 12, 2013 66.13 66.13 65.51 65.91 1,511,889 -0.20(-0.30%)
Apr 11, 2013 65.64 66.21 65.47 66.11 1,196,455 +0.45(+0.69%)
Apr 10, 2013 64.44 65.70 64.29 65.66 1,392,708 +1.20(+1.86%)
Apr 09, 2013 64.35 64.72 63.84 64.46 1,504,992 +0.20(+0.31%)
Apr 08, 2013 63.69 64.26 63.54 64.26 1,087,044 +0.49(+0.77%)
Apr 05, 2013 64.10 64.11 63.30 63.77 1,689,621 -0.95(-1.47%)
Apr 04, 2013 64.85 65.06 64.32 64.72 1,206,445 -0.03(-0.05%)
Apr 03, 2013 65.26 65.49 64.56 64.75 1,600,043 -0.53(-0.81%)
Apr 02, 2013 65.15 65.68 64.85 65.28 1,929,151 +0.60(+0.92%)
Apr 01, 2013 64.66 65.18 64.50 64.68 1,498,854 -0.35(-0.53%)
Mar 28, 2013 64.50 65.12 64.33 65.03 2,213,530 +0.37(+0.57%)
Mar 27, 2013 64.40 64.73 64.10 64.66 1,511,388 -0.13(-0.20%)
Mar 26, 2013 64.04 64.80 64.04 64.79 1,919,106 +0.86(+1.35%)
Mar 25, 2013 64.45 64.55 63.56 63.93 1,712,092 -0.15(-0.23%)
Mar 22, 2013 64.00 64.22 63.65 64.08 1,597,694 +0.35(+0.55%)
Mar 21, 2013 63.98 64.39 63.43 63.73 2,219,952 -0.70(-1.08%)
Mar 20, 2013 64.65 64.82 64.16 64.43 1,643,036 +0.12(+0.18%)
Mar 19, 2013 64.31 64.46 63.66 64.31 1,573,509 +0.09(+0.14%)
Mar 18, 2013 63.87 64.47 63.80 64.22 1,639,710 -0.26(-0.40%)
Mar 15, 2013 64.67 65.05 64.37 64.48 3,560,880 -0.54(-0.83%)
Mar 14, 2013 64.20 65.03 64.20 65.02 2,501,726 +0.84(+1.31%)
Mar 13, 2013 64.00 64.21 63.85 64.18 1,425,390 +0.21(+0.33%)
Mar 12, 2013 63.90 63.98 63.75 63.97 1,956,495 +0.10(+0.16%)
Mar 11, 2013 63.38 63.89 63.34 63.87 1,798,946 +0.52(+0.82%)
Mar 08, 2013 63.26 63.71 63.16 63.35 2,093,716 +0.01(+0.02%)
Mar 07, 2013 62.48 63.57 62.30 63.34 3,539,409 +1.04(+1.67%)
Mar 06, 2013 62.54 62.56 62.03 62.30 1,552,234 -0.36(-0.57%)
Mar 05, 2013 62.00 62.70 61.92 62.66 1,809,912 +0.83(+1.33%)
Mar 04, 2013 61.32 61.89 61.10 61.83 1,763,774 +0.18(+0.30%)
Mar 01, 2013 61.29 61.75 60.69 61.65 1,703,353 +0.29(+0.47%)
Feb 28, 2013 61.58 61.70 61.36 61.36 1,941,943 -0.23(-0.37%)
Feb 27, 2013 60.86 61.83 60.66 61.59 1,659,768 +0.51(+0.83%)
Feb 26, 2013 61.12 61.37 60.72 61.08 1,954,782 +0.31(+0.51%)
Feb 25, 2013 61.48 61.74 60.76 60.77 2,578,118 -0.24(-0.39%)
Feb 22, 2013 60.71 61.02 60.34 61.01 1,570,009 +0.74(+1.23%)
Feb 21, 2013 61.16 61.16 60.07 60.27 2,305,166 -0.94(-1.54%)
Feb 20, 2013 61.43 61.76 61.13 61.21 2,000,710 -0.25(-0.41%)
Feb 19, 2013 61.22 61.49 61.09 61.46 1,661,840 +0.24(+0.39%)
Feb 15, 2013 61.26 61.26 60.75 61.22 2,192,741 +0.48(+0.79%)
Feb 14, 2013 60.25 60.78 60.03 60.74 1,704,835 +0.29(+0.48%)
Feb 13, 2013 60.56 60.79 60.05 60.45 1,806,080 +0.09(+0.15%)
Feb 12, 2013 60.24 60.57 60.00 60.36 1,342,315 +0.02(+0.03%)
Feb 11, 2013 60.79 60.98 60.28 60.34 1,366,376 -0.58(-0.96%)
Feb 08, 2013 60.71 61.00 60.51 60.92 1,813,162 +0.42(+0.70%)
Feb 07, 2013 60.63 60.74 59.83 60.50 2,097,846 -0.27(-0.44%)
Feb 06, 2013 60.97 61.20 60.19 60.77 1,957,186 +1.22(+2.05%)
Feb 04, 2013 60.50 60.75 59.48 59.55 2,815,425 -1.10(-1.81%)
Feb 01, 2013 59.88 60.72 59.78 60.65 2,512,004 +1.36(+2.29%)
Jan 31, 2013 59.33 59.77 59.26 59.29 2,600,253 -0.18(-0.30%)
Jan 30, 2013 60.16 60.25 59.34 59.47 1,911,910 -0.80(-1.33%)
Jan 29, 2013 59.52 60.34 59.33 60.27 2,338,151 +0.63(+1.06%)
Jan 28, 2013 60.00 60.00 59.62 59.64 1,385,632 -0.25(-0.42%)
Jan 25, 2013 59.98 60.00 59.53 59.89 1,451,941 +0.18(+0.30%)
Jan 24, 2013 59.79 59.97 59.44 59.71 1,814,225 +0.15(+0.25%)
Jan 23, 2013 59.97 59.97 59.41 59.56 1,772,693 -0.40(-0.67%)
Jan 22, 2013 59.65 59.97 59.27 59.96 2,175,473 +0.24(+0.40%)
Jan 18, 2013 59.18 59.73 59.08 59.72 2,515,632 +0.55(+0.93%)
Jan 17, 2013 59.16 59.35 58.91 59.17 1,215,028 +0.34(+0.58%)
Jan 16, 2013 59.28 59.36 58.79 58.83 1,660,860 -0.31(-0.52%)
Jan 15, 2013 59.30 59.31 58.95 59.14 1,846,864 -0.27(-0.45%)
Jan 14, 2013 59.42 59.55 59.17 59.41 1,770,466 -0.01(-0.02%)
Jan 11, 2013 59.93 60.00 59.19 59.42 1,335,924 +0.10(+0.17%)
Jan 10, 2013 59.48 59.49 58.97 59.32 1,818,680 +0.21(+0.36%)
Jan 09, 2013 59.40 59.42 58.87 59.11 1,940,626 -0.14(-0.24%)
Jan 08, 2013 58.79 59.32 58.60 59.25 1,689,444 +0.34(+0.58%)
Jan 07, 2013 58.82 59.09 58.43 58.91 1,503,773 -0.23(-0.38%)
Jan 04, 2013 58.82 59.29 58.56 59.14 1,855,365 +0.52(+0.88%)
Jan 03, 2013 58.61 58.83 57.75 58.62 2,251,483 +0.23(+0.39%)
Jan 02, 2013 57.90 58.39 56.93 58.39 2,824,866 +1.46(+2.56%)
Dec 31, 2012 55.99 56.97 55.99 56.93 2,066,471 +0.60(+1.07%)
Dec 28, 2012 56.44 57.01 56.29 56.33 1,517,491 -0.56(-0.98%)
Dec 27, 2012 57.11 57.20 56.26 56.89 1,757,900 -0.21(-0.37%)
Dec 26, 2012 57.48 57.67 56.87 57.10 990,318 -0.38(-0.66%)
Dec 24, 2012 57.42 57.66 57.18 57.48 825,746 -0.10(-0.17%)
Dec 21, 2012 57.48 58.22 57.23 57.58 4,359,108 -0.79(-1.35%)
Dec 20, 2012 58.25 58.38 57.73 58.37 1,733,932 +0.25(+0.43%)
Dec 19, 2012 58.41 58.56 57.95 58.12 2,634,785 -0.14(-0.24%)
Dec 18, 2012 58.04 58.48 57.41 58.26 2,401,288 +0.31(+0.53%)
Dec 17, 2012 57.32 58.12 57.06 57.95 1,983,526 +0.55(+0.96%)
Dec 14, 2012 57.39 57.67 57.34 57.40 1,360,675 -0.18(-0.31%)
Dec 13, 2012 57.45 57.89 57.29 57.58 1,735,319 +0.18(+0.31%)
Dec 12, 2012 57.98 58.25 57.28 57.40 1,370,445 -0.63(-1.09%)
Dec 11, 2012 57.56 58.38 57.41 58.03 2,098,637 +0.70(+1.22%)
Dec 10, 2012 57.22 57.91 57.16 57.33 1,898,668 +0.02(+0.03%)
Dec 07, 2012 57.57 57.90 56.93 57.31 1,537,833 -0.23(-0.40%)
Dec 06, 2012 57.22 57.75 57.21 57.54 1,494,638 +0.30(+0.52%)
Dec 05, 2012 56.67 57.42 56.56 57.24 1,447,544 +0.57(+1.01%)
Dec 04, 2012 56.50 56.77 56.27 56.67 1,421,781 -0.08(-0.13%)
Nov 30, 2012 56.40 56.86 56.34 56.74 2,595,673 +0.47(+0.83%)
Nov 29, 2012 56.18 56.37 55.86 56.28 1,726,754 +0.39(+0.70%)
Nov 28, 2012 55.19 55.91 55.05 55.89 1,450,052 +0.51(+0.92%)
Nov 27, 2012 55.56 55.79 55.34 55.38 1,206,410 -0.29(-0.52%)
Nov 26, 2012 55.88 55.99 55.43 55.67 1,249,970 -0.45(-0.80%)
Nov 23, 2012 55.62 56.14 55.50 56.12 760,838 +0.72(+1.30%)
Nov 21, 2012 55.01 55.44 54.97 55.40 1,250,105 +0.34(+0.62%)
Nov 20, 2012 55.21 55.31 54.65 55.06 1,580,086 -0.16(-0.29%)
Nov 19, 2012 55.33 55.45 54.69 55.22 2,156,813 +0.48(+0.88%)
Nov 16, 2012 54.58 54.79 54.02 54.74 2,759,456 +0.07(+0.13%)
Nov 15, 2012 54.83 55.19 54.49 54.67 2,599,575 -0.10(-0.17%)
Nov 14, 2012 55.67 55.75 54.63 54.76 2,241,693 -0.83(-1.48%)
Nov 13, 2012 55.04 56.05 55.03 55.59 1,612,376 +0.17(+0.31%)
Nov 12, 2012 55.27 55.73 55.20 55.42 1,510,527 +0.12(+0.22%)
Nov 09, 2012 55.16 55.80 54.88 55.30 1,987,573 -0.08(-0.14%)
Nov 08, 2012 56.10 56.48 55.37 55.38 1,967,169 -0.98(-1.74%)
Nov 07, 2012 56.73 56.91 55.88 56.36 2,574,585 -0.95(-1.66%)
Nov 06, 2012 56.48 57.69 56.40 57.31 2,038,141 +0.91(+1.61%)
Nov 05, 2012 57.14 57.15 55.84 56.40 3,883,541 -0.97(-1.69%)
Nov 02, 2012 59.70 59.75 57.36 57.37 2,905,549 -1.99(-3.35%)
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.