Automatic Data Processing (NQ: ADP )

209.45 USD -0.18 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.27 44.68 44.12 44.49 2,556,524 +0.12(+0.27%)
Oct 28, 2010 44.75 44.76 44.14 44.37 2,737,861 -0.31(-0.69%)
Oct 27, 2010 44.43 44.74 43.87 44.68 3,588,587 +0.69(+1.57%)
Oct 25, 2010 43.95 44.12 43.81 43.99 2,474,231 +0.19(+0.43%)
Oct 22, 2010 43.70 43.88 43.44 43.80 2,045,114 +0.23(+0.53%)
Oct 21, 2010 43.48 43.65 43.22 43.57 2,653,655 +0.28(+0.65%)
Oct 20, 2010 42.73 43.39 42.60 43.29 3,034,594 +0.69(+1.62%)
Oct 19, 2010 42.73 42.91 42.21 42.60 2,623,436 -0.36(-0.84%)
Oct 18, 2010 42.74 43.00 42.59 42.96 2,405,914 +0.02(+0.05%)
Oct 15, 2010 42.73 42.99 42.38 42.94 3,056,709 +0.47(+1.11%)
Oct 14, 2010 42.45 42.67 42.20 42.47 1,838,202 +0.01(+0.02%)
Oct 13, 2010 42.29 42.69 42.04 42.46 1,796,703 +0.46(+1.10%)
Oct 12, 2010 41.97 42.06 41.50 42.00 1,972,133 -0.04(-0.10%)
Oct 11, 2010 42.08 42.23 41.78 42.04 1,244,256 -0.06(-0.14%)
Oct 08, 2010 42.19 42.29 41.78 42.10 2,156,536 -0.08(-0.19%)
Oct 07, 2010 42.42 42.50 42.14 42.18 2,397,151 +0.07(+0.17%)
Oct 06, 2010 42.17 42.31 41.95 42.11 2,529,695 -0.05(-0.12%)
Oct 05, 2010 42.10 42.34 42.00 42.16 4,299,301 +0.41(+0.98%)
Oct 04, 2010 41.89 42.17 41.51 41.75 3,342,180 -0.07(-0.17%)
Oct 01, 2010 42.21 42.50 41.78 41.82 3,529,391 -0.21(-0.50%)
Sep 30, 2010 42.40 42.64 41.69 42.03 4,568,753 -0.09(-0.21%)
Sep 29, 2010 42.41 42.44 42.00 42.12 2,870,594 -0.36(-0.85%)
Sep 28, 2010 42.36 42.72 41.55 42.48 3,187,316 +0.38(+0.90%)
Sep 27, 2010 42.52 42.57 42.05 42.10 2,485,212 -0.54(-1.27%)
Sep 24, 2010 41.57 42.64 41.57 42.64 2,435,602 +1.02(+2.45%)
Sep 23, 2010 41.71 41.94 41.50 41.62 1,934,220 -0.29(-0.69%)
Sep 22, 2010 41.81 42.33 41.75 41.91 2,532,483 +0.15(+0.37%)
Sep 21, 2010 42.05 42.08 41.36 41.76 2,492,552 -0.27(-0.65%)
Sep 20, 2010 41.50 42.13 41.36 42.03 2,786,710 +0.70(+1.69%)
Sep 17, 2010 41.37 41.49 41.16 41.33 4,944,621 +0.13(+0.32%)
Sep 15, 2010 40.69 41.25 40.50 41.20 3,015,072 +0.65(+1.60%)
Sep 14, 2010 40.33 40.74 40.30 40.55 1,864,120 +0.14(+0.35%)
Sep 13, 2010 40.50 40.61 40.26 40.41 2,208,403 +0.31(+0.77%)
Sep 10, 2010 39.95 40.25 39.83 40.10 1,576,682 +0.18(+0.45%)
Sep 09, 2010 40.12 40.20 39.80 39.92 2,195,331 +0.26(+0.66%)
Sep 08, 2010 39.45 39.87 39.27 39.66 2,282,363 -0.02(-0.05%)
Sep 07, 2010 39.96 40.01 39.65 39.68 2,175,714 -0.40(-1.00%)
Sep 03, 2010 40.14 40.46 39.85 40.08 3,319,782 +0.39(+0.98%)
Sep 02, 2010 39.44 39.81 39.22 39.69 2,568,125 +0.32(+0.81%)
Sep 01, 2010 38.81 39.73 38.80 39.37 3,345,245 +0.76(+1.97%)
Aug 31, 2010 38.85 39.13 38.50 38.61 3,515,058 -0.22(-0.57%)
Aug 30, 2010 39.26 39.37 38.83 38.83 2,752,791 -0.53(-1.35%)
Aug 27, 2010 39.08 39.41 38.56 39.36 2,833,264 +0.61(+1.57%)
Aug 26, 2010 39.01 39.18 38.64 38.75 2,588,093 -0.18(-0.46%)
Aug 25, 2010 38.57 39.10 38.41 38.93 2,508,938 +0.12(+0.31%)
Aug 24, 2010 38.90 39.19 38.54 38.81 2,894,783 -0.24(-0.61%)
Aug 23, 2010 39.47 39.74 39.03 39.05 2,320,641 -0.35(-0.89%)
Aug 20, 2010 39.31 39.56 39.10 39.40 2,745,930 -0.05(-0.13%)
Aug 19, 2010 40.13 40.14 39.22 39.45 3,209,905 -0.77(-1.91%)
Aug 18, 2010 40.23 40.34 39.83 40.22 3,095,391 -0.13(-0.32%)
Aug 17, 2010 40.27 40.86 40.14 40.35 3,189,611 +0.28(+0.70%)
Aug 16, 2010 39.59 40.17 39.37 40.07 2,364,838 +0.28(+0.70%)
Aug 13, 2010 39.94 40.13 39.72 39.79 2,191,351 -0.21(-0.52%)
Aug 12, 2010 40.10 40.31 39.80 40.00 2,446,594 -0.40(-0.99%)
Aug 11, 2010 40.90 40.98 40.29 40.40 3,030,338 -0.96(-2.32%)
Aug 10, 2010 41.35 41.57 40.99 41.36 2,847,378 -0.41(-0.98%)
Aug 09, 2010 41.72 41.91 41.57 41.77 1,691,008 +0.20(+0.48%)
Aug 06, 2010 41.55 41.67 40.90 41.57 3,572,547 -0.36(-0.86%)
Aug 05, 2010 41.88 42.05 41.65 41.93 2,343,236 -0.21(-0.50%)
Aug 04, 2010 41.94 42.21 41.63 42.14 3,123,345 +0.13(+0.31%)
Aug 03, 2010 41.88 42.10 41.44 42.01 3,322,119 +0.06(+0.14%)
Aug 02, 2010 41.54 42.00 41.36 41.95 2,592,847 +0.68(+1.65%)
Jul 30, 2010 40.95 41.48 40.93 41.27 2,931,035 -0.05(-0.12%)
Jul 29, 2010 41.58 42.03 41.02 41.32 4,252,644 -0.78(-1.85%)
Jul 28, 2010 42.05 42.46 42.00 42.10 2,902,001 +0.06(+0.14%)
Jul 27, 2010 42.08 42.29 41.85 42.04 3,137,293 -0.01(-0.02%)
Jul 26, 2010 41.85 42.05 41.73 42.05 2,932,967 +0.16(+0.38%)
Jul 23, 2010 41.25 41.99 41.20 41.89 3,919,208 +0.43(+1.04%)
Jul 22, 2010 40.59 41.62 40.59 41.46 3,487,594 +1.21(+3.01%)
Jul 21, 2010 41.54 41.54 40.02 40.25 5,703,294 -1.18(-2.85%)
Jul 20, 2010 40.60 41.46 40.25 41.43 3,023,054 +0.41(+1.00%)
Jul 19, 2010 40.68 41.13 40.66 41.02 2,426,666 +0.39(+0.96%)
Jul 16, 2010 41.67 41.67 40.55 40.63 3,944,375 -1.09(-2.61%)
Jul 15, 2010 41.51 41.90 41.20 41.72 2,656,120 +0.02(+0.05%)
Jul 14, 2010 41.47 41.83 41.39 41.70 2,816,689 +0.21(+0.51%)
Jul 13, 2010 41.20 41.66 41.18 41.49 3,120,895 +0.51(+1.24%)
Jul 12, 2010 40.85 41.22 40.42 40.98 2,301,272 +0.26(+0.64%)
Jul 09, 2010 40.41 40.76 40.29 40.72 2,586,338 +0.35(+0.87%)
Jul 08, 2010 40.47 40.47 40.00 40.37 4,275,734 +0.16(+0.40%)
Jul 07, 2010 39.41 40.29 39.31 40.21 4,334,810 +0.80(+2.03%)
Jul 06, 2010 39.69 39.83 39.08 39.41 4,112,745 -0.02(-0.05%)
Jul 02, 2010 39.97 40.38 39.16 39.43 3,877,868 -0.28(-0.71%)
Jul 01, 2010 40.13 40.25 39.42 39.71 7,226,449 -0.55(-1.37%)
Jun 30, 2010 40.23 40.69 40.10 40.26 4,777,515 -0.13(-0.32%)
Jun 29, 2010 40.49 40.87 40.13 40.39 8,315,076 -0.47(-1.15%)
Jun 25, 2010 40.62 41.08 40.41 40.86 5,789,967 +0.28(+0.69%)
Jun 24, 2010 40.72 41.00 40.34 40.58 5,000,514 -0.48(-1.17%)
Jun 23, 2010 41.06 41.38 40.84 41.06 3,749,935 -0.08(-0.19%)
Jun 22, 2010 41.75 42.16 41.11 41.14 3,936,137 -0.56(-1.34%)
Jun 21, 2010 42.56 42.75 41.55 41.70 4,968,711 -0.58(-1.37%)
Jun 18, 2010 42.49 42.63 42.05 42.28 3,616,747 -0.13(-0.31%)
Jun 17, 2010 42.35 42.58 42.03 42.41 3,651,195 +0.00(+0.00%)
Jun 16, 2010 42.49 42.62 42.18 42.41 3,136,692 -0.22(-0.52%)
Jun 15, 2010 42.28 42.66 41.92 42.63 3,250,138 +0.74(+1.77%)
Jun 14, 2010 41.73 42.40 41.73 41.89 2,856,179 +0.06(+0.14%)
Jun 11, 2010 41.48 41.88 41.35 41.83 3,701,492 -0.19(-0.45%)
Jun 10, 2010 41.29 42.20 40.78 42.02 4,842,623 +1.16(+2.84%)
Jun 09, 2010 40.77 41.41 40.52 40.86 5,561,381 -0.22(-0.54%)
Jun 08, 2010 39.96 41.10 39.90 41.08 5,986,731 +1.07(+2.67%)
Jun 07, 2010 40.43 40.56 39.96 40.01 4,037,001 -0.45(-1.10%)
Jun 04, 2010 41.32 41.32 40.32 40.46 4,070,670 -1.50(-3.59%)
Jun 03, 2010 41.55 42.05 41.33 41.96 3,672,084 +0.49(+1.18%)
Jun 02, 2010 40.48 41.49 40.13 41.47 3,477,704 +0.98(+2.42%)
Jun 01, 2010 40.75 41.27 40.36 40.49 2,804,276 -0.39(-0.95%)
May 28, 2010 41.16 41.29 40.59 40.88 3,339,857 -0.28(-0.68%)
May 27, 2010 40.79 41.16 40.48 41.16 3,205,104 +1.25(+3.13%)
May 26, 2010 40.22 40.74 39.77 39.91 3,997,337 -0.23(-0.57%)
May 25, 2010 39.76 40.14 39.27 40.14 4,564,480 -0.14(-0.35%)
May 24, 2010 40.44 40.73 40.02 40.28 3,079,516 -0.34(-0.84%)
May 21, 2010 39.62 40.68 39.52 40.62 4,583,967 +0.30(+0.74%)
May 20, 2010 40.55 41.23 40.25 40.32 5,497,961 -1.27(-3.05%)
May 19, 2010 41.49 42.02 41.44 41.59 4,513,005 -0.14(-0.34%)
May 18, 2010 42.12 42.48 41.58 41.73 3,411,810 -0.39(-0.93%)
May 17, 2010 41.94 42.32 41.50 42.12 4,386,681 +0.32(+0.77%)
May 14, 2010 42.25 42.28 41.55 41.80 3,951,487 -0.65(-1.53%)
May 13, 2010 42.84 42.89 42.40 42.45 3,920,496 -0.57(-1.32%)
May 12, 2010 42.53 43.04 42.42 43.02 3,139,596 +0.52(+1.22%)
May 11, 2010 42.57 42.95 42.26 42.50 3,561,406 +0.02(+0.05%)
May 10, 2010 42.35 43.08 41.99 42.48 5,190,639 +0.92(+2.21%)
May 07, 2010 41.05 42.14 40.82 41.56 7,496,940 +0.15(+0.36%)
May 06, 2010 42.39 43.06 26.46 41.41 6,619,770 -1.25(-2.93%)
May 05, 2010 42.63 43.52 42.42 42.66 3,594,664 -0.20(-0.47%)
May 04, 2010 43.55 43.55 42.30 42.86 4,311,747 -0.81(-1.85%)
May 03, 2010 43.73 43.76 43.26 43.67 3,140,178 +0.30(+0.69%)
Apr 30, 2010 44.59 44.59 43.33 43.37 4,220,044 -1.02(-2.30%)
Apr 29, 2010 44.20 44.64 43.80 44.39 4,481,999 +0.25(+0.57%)
Apr 28, 2010 44.57 44.58 43.96 44.14 4,455,846 -0.28(-0.63%)
Apr 27, 2010 44.99 45.26 44.28 44.42 4,775,109 -0.91(-2.01%)
Apr 26, 2010 45.45 45.74 45.25 45.33 2,426,965 -0.15(-0.33%)
Apr 23, 2010 45.12 45.52 44.77 45.48 2,933,944 +0.41(+0.91%)
Apr 22, 2010 44.85 45.11 44.53 45.07 2,229,933 +0.01(+0.02%)
Apr 21, 2010 44.97 45.07 44.75 45.06 2,446,170 +0.03(+0.07%)
Apr 20, 2010 44.89 45.04 44.75 45.03 2,522,653 +0.31(+0.69%)
Apr 19, 2010 44.30 44.75 44.30 44.72 2,612,168 +0.43(+0.97%)
Apr 16, 2010 44.49 44.88 44.21 44.29 4,511,614 -0.39(-0.87%)
Apr 15, 2010 44.25 44.73 44.10 44.68 2,546,495 +0.50(+1.13%)
Apr 14, 2010 43.86 44.19 43.74 44.18 3,158,420 +0.23(+0.52%)
Apr 13, 2010 44.18 44.29 43.87 43.95 2,721,934 -0.26(-0.59%)
Apr 12, 2010 44.30 44.30 44.03 44.21 1,948,254 -0.05(-0.11%)
Apr 09, 2010 44.01 44.26 43.73 44.26 2,146,003 +0.38(+0.87%)
Apr 08, 2010 43.96 44.02 43.64 43.88 2,568,464 -0.05(-0.11%)
Apr 07, 2010 44.25 44.30 43.78 43.93 2,708,532 -0.36(-0.81%)
Apr 06, 2010 44.36 44.43 44.10 44.29 3,885,846 -0.10(-0.23%)
Apr 05, 2010 44.38 44.69 44.12 44.39 3,248,715 +0.21(+0.48%)
Apr 01, 2010 44.66 44.18 44.18 44.18 3,068,400 -0.29(-0.65%)
Mar 31, 2010 44.50 44.62 44.27 44.47 2,757,842 -0.12(-0.27%)
Mar 30, 2010 44.39 44.70 44.27 44.59 2,032,493 +0.05(+0.11%)
Mar 29, 2010 44.35 44.66 44.18 44.54 3,097,663 +0.30(+0.68%)
Mar 26, 2010 44.02 44.44 44.02 44.24 1,912,890 +0.26(+0.59%)
Mar 25, 2010 44.46 44.46 43.94 43.98 4,120,589 -0.36(-0.81%)
Mar 24, 2010 44.69 44.89 44.29 44.34 3,958,163 -0.57(-1.27%)
Mar 23, 2010 44.99 45.00 44.57 44.91 2,853,603 +0.08(+0.18%)
Mar 22, 2010 44.54 44.89 44.14 44.83 4,177,827 +0.23(+0.52%)
Mar 19, 2010 45.03 45.22 44.10 44.60 4,265,357 -0.12(-0.27%)
Mar 18, 2010 44.58 44.87 44.49 44.72 1,721,798 +0.03(+0.07%)
Mar 17, 2010 44.26 44.91 44.25 44.69 2,720,941 +0.44(+0.99%)
Mar 16, 2010 44.45 44.45 43.95 44.25 2,317,615 +0.01(+0.02%)
Mar 15, 2010 44.18 44.35 43.87 44.24 2,935,804 +0.43(+0.98%)
Mar 12, 2010 43.85 43.94 43.66 43.81 2,678,865 -0.12(-0.27%)
Mar 11, 2010 43.82 43.96 43.56 43.93 3,797,547 +0.05(+0.11%)
Mar 10, 2010 43.38 43.92 43.24 43.88 4,584,236 +0.21(+0.48%)
Mar 09, 2010 43.15 44.08 43.10 43.67 5,204,471 +0.52(+1.21%)
Mar 08, 2010 43.17 43.24 42.86 43.15 3,466,882 -0.03(-0.07%)
Mar 05, 2010 42.00 43.25 41.89 43.18 4,885,649 +1.47(+3.52%)
Mar 04, 2010 42.02 42.19 41.55 41.71 4,492,848 -0.20(-0.48%)
Mar 03, 2010 42.00 42.29 41.90 41.91 3,279,708 +0.06(+0.14%)
Mar 02, 2010 41.91 42.10 41.78 41.85 2,862,308 -0.12(-0.29%)
Mar 01, 2010 41.68 42.00 41.58 41.97 2,911,223 +0.36(+0.87%)
Feb 26, 2010 41.81 41.93 41.33 41.61 3,283,720 -0.10(-0.24%)
Feb 25, 2010 41.82 41.90 41.01 41.71 3,643,164 -0.53(-1.25%)
Feb 24, 2010 41.20 42.24 41.17 42.24 4,076,474 +1.04(+2.52%)
Feb 23, 2010 41.60 41.76 41.02 41.20 3,317,305 -0.40(-0.96%)
Feb 22, 2010 41.57 41.93 41.44 41.60 2,994,665 +0.04(+0.10%)
Feb 19, 2010 41.26 41.75 40.98 41.56 3,769,734 +0.37(+0.90%)
Feb 18, 2010 41.72 41.75 41.11 41.19 3,717,161 -0.27(-0.65%)
Feb 17, 2010 41.35 41.50 41.25 41.46 2,129,703 +0.16(+0.39%)
Feb 16, 2010 40.89 41.35 40.66 41.30 2,424,947 +0.71(+1.75%)
Feb 12, 2010 40.29 40.59 40.59 40.59 3,429,900 -0.31(-0.76%)
Feb 11, 2010 40.56 41.11 40.20 40.90 2,309,385 +0.22(+0.54%)
Feb 10, 2010 40.58 40.80 40.30 40.68 1,836,434 -0.02(-0.05%)
Feb 09, 2010 40.84 41.09 40.45 40.70 2,948,202 +0.30(+0.74%)
Feb 08, 2010 40.25 40.57 40.02 40.40 3,038,370 +0.12(+0.30%)
Feb 05, 2010 40.32 40.50 39.72 40.28 4,166,338 -0.10(-0.25%)
Feb 04, 2010 40.56 40.89 40.38 40.38 3,872,488 -0.42(-1.03%)
Feb 03, 2010 40.86 41.02 40.51 40.80 2,758,203 -0.38(-0.92%)
Feb 02, 2010 41.42 41.42 40.68 41.18 3,637,343 +0.11(+0.27%)
Feb 01, 2010 41.03 41.16 40.71 41.07 3,194,628 +0.28(+0.69%)
Jan 29, 2010 40.67 41.18 40.65 40.79 3,664,463 +0.11(+0.27%)
Jan 28, 2010 40.76 41.18 40.39 40.68 4,365,866 -0.34(-0.83%)
Jan 27, 2010 40.76 41.22 40.73 41.02 3,596,976 -0.04(-0.10%)
Jan 26, 2010 41.08 41.27 40.97 41.06 2,446,779 -0.21(-0.51%)
Jan 25, 2010 41.53 41.56 41.06 41.27 2,107,612 +0.10(+0.24%)
Jan 22, 2010 42.15 42.35 41.10 41.17 3,918,718 -0.98(-2.33%)
Jan 21, 2010 42.45 42.89 42.02 42.15 3,824,422 -0.19(-0.45%)
Jan 20, 2010 42.44 42.70 41.63 42.34 3,562,022 -0.57(-1.33%)
Jan 19, 2010 42.17 42.93 42.00 42.91 2,573,939 +0.64(+1.51%)
Jan 15, 2010 42.72 42.27 42.27 42.27 3,384,900 -0.23(-0.54%)
Jan 14, 2010 42.29 42.78 42.25 42.50 2,109,403 -0.12(-0.28%)
Jan 13, 2010 42.23 42.73 42.06 42.62 2,235,228 +0.31(+0.73%)
Jan 12, 2010 42.36 42.64 41.99 42.31 2,257,478 -0.30(-0.70%)
Jan 11, 2010 42.42 42.61 42.13 42.61 2,147,665 +0.19(+0.45%)
Jan 08, 2010 42.42 42.46 42.04 42.42 2,028,462 -0.06(-0.14%)
Jan 07, 2010 42.13 42.50 42.09 42.48 2,206,516 -0.02(-0.05%)
Jan 06, 2010 42.80 42.89 42.05 42.50 2,731,632 -0.10(-0.23%)
Jan 05, 2010 42.65 42.91 42.37 42.60 2,855,417 -0.23(-0.54%)
Jan 04, 2010 43.54 43.54 42.70 42.83 3,450,425 +0.01(+0.02%)
Dec 31, 2009 43.53 42.82 42.82 42.82 1,945,200 -0.44(-1.02%)
Dec 30, 2009 43.18 43.29 42.93 43.26 1,399,570 +0.04(+0.09%)
Dec 29, 2009 43.23 43.44 43.00 43.22 1,374,415 +0.05(+0.12%)
Dec 28, 2009 42.95 43.22 42.93 43.17 1,122,314 +0.16(+0.37%)
Dec 24, 2009 42.68 43.10 42.55 43.01 614,509 +0.21(+0.49%)
Dec 23, 2009 42.92 42.99 42.64 42.80 1,351,409 -0.11(-0.26%)
Dec 22, 2009 42.86 43.06 42.59 42.91 1,767,274 +0.14(+0.33%)
Dec 21, 2009 42.48 42.91 42.41 42.77 2,060,175 +0.41(+0.97%)
Dec 18, 2009 42.47 42.47 41.97 42.36 4,536,770 +0.08(+0.19%)
Dec 17, 2009 42.37 42.59 42.10 42.28 4,107,711 -0.61(-1.42%)
Dec 16, 2009 43.11 43.23 42.88 42.89 2,674,669 -0.01(-0.02%)
Dec 15, 2009 43.01 43.25 42.80 42.90 2,212,512 -0.20(-0.46%)
Dec 14, 2009 43.14 43.50 42.97 43.10 2,505,657 +0.06(+0.14%)
Dec 11, 2009 43.34 43.50 42.98 43.04 2,384,008 -0.16(-0.37%)
Dec 10, 2009 43.18 43.55 43.03 43.20 2,203,964 +0.12(+0.28%)
Dec 09, 2009 42.69 43.13 42.43 43.08 3,492,438 +0.06(+0.14%)
Dec 08, 2009 43.61 43.87 43.00 43.02 3,291,144 -0.86(-1.96%)
Dec 07, 2009 43.79 44.07 43.54 43.88 3,033,468 +0.19(+0.43%)
Dec 04, 2009 43.73 44.24 43.38 43.69 6,775,395 +0.50(+1.16%)
Dec 03, 2009 43.60 43.94 43.17 43.19 4,034,087 -0.61(-1.39%)
Dec 02, 2009 43.79 44.50 43.68 43.80 4,796,866 -0.04(-0.09%)
Dec 01, 2009 43.79 44.14 43.66 43.84 3,970,067 +0.39(+0.90%)
Nov 30, 2009 43.66 43.68 43.07 43.45 3,151,115 -0.08(-0.18%)
Nov 27, 2009 43.13 43.88 42.72 43.53 1,862,884 -0.47(-1.07%)
Nov 25, 2009 44.13 44.24 43.80 44.00 2,642,686 +0.01(+0.02%)
Nov 24, 2009 44.11 44.31 43.79 43.99 2,743,016 -0.25(-0.57%)
Nov 23, 2009 43.70 44.37 43.67 44.24 3,052,105 +0.79(+1.82%)
Nov 20, 2009 43.11 43.64 43.11 43.45 2,389,514 +0.01(+0.02%)
Nov 19, 2009 43.52 43.70 42.92 43.44 3,686,624 -0.37(-0.84%)
Nov 18, 2009 43.84 44.01 43.55 43.81 3,464,079 -0.20(-0.45%)
Nov 17, 2009 44.05 44.05 43.67 44.01 2,566,321 +0.07(+0.16%)
Nov 16, 2009 43.54 44.00 43.49 43.94 3,555,413 +0.43(+0.99%)
Nov 13, 2009 43.48 43.55 43.19 43.51 3,201,125 +0.19(+0.44%)
Nov 12, 2009 43.39 43.78 43.20 43.32 3,798,106 -0.07(-0.16%)
Nov 11, 2009 43.23 43.64 43.01 43.39 2,995,616 +0.26(+0.60%)
Nov 10, 2009 42.61 43.24 42.58 43.13 2,893,459 +0.18(+0.42%)
Nov 09, 2009 42.31 42.95 42.23 42.95 3,239,744 +0.63(+1.49%)
Nov 06, 2009 41.70 42.32 41.52 42.32 2,853,676 +0.08(+0.19%)
Nov 05, 2009 41.09 42.24 40.94 42.24 3,348,341 +1.44(+3.53%)
Nov 04, 2009 41.00 41.27 40.39 40.80 3,393,164 +0.15(+0.37%)
Nov 03, 2009 40.33 40.66 40.00 40.65 4,642,790 +0.21(+0.52%)
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.