Automatic Data Processing (NQ: ADP )

212.57 USD -0.41 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 116.88 117.14 116.01 116.26 1,822,715 -0.72(-0.62%)
Oct 30, 2017 118.09 118.17 116.55 116.98 1,381,724 -1.27(-1.07%)
Oct 27, 2017 116.90 118.47 116.28 118.25 1,590,605 +0.95(+0.81%)
Oct 26, 2017 117.26 117.85 116.71 117.30 1,606,304 +0.96(+0.83%)
Oct 25, 2017 116.28 116.72 115.14 116.34 1,807,886 -0.12(-0.10%)
Oct 24, 2017 116.69 117.30 116.06 116.46 2,148,478 -0.55(-0.47%)
Oct 23, 2017 116.26 117.80 115.46 117.01 2,090,491 +1.08(+0.93%)
Oct 20, 2017 114.99 116.08 114.56 115.93 1,705,113 +1.31(+1.14%)
Oct 19, 2017 113.95 114.65 113.29 114.62 1,128,547 +0.69(+0.61%)
Oct 18, 2017 113.69 114.47 113.55 113.93 1,406,215 +0.21(+0.18%)
Oct 17, 2017 114.10 114.13 113.24 113.72 1,369,551 -0.86(-0.75%)
Oct 16, 2017 113.91 114.72 113.66 114.58 1,060,995 +0.72(+0.63%)
Oct 13, 2017 114.18 114.40 114.12 113.86 1,239,310 +0.27(+0.24%)
Oct 12, 2017 112.99 113.64 112.91 113.59 1,132,738 +0.50(+0.44%)
Oct 11, 2017 114.26 114.39 112.41 113.09 1,655,750 -1.02(-0.89%)
Oct 10, 2017 113.62 114.14 113.19 114.11 1,010,887 +0.54(+0.48%)
Oct 09, 2017 113.45 114.06 113.16 113.57 1,884,442 +0.09(+0.08%)
Oct 06, 2017 113.51 113.73 112.59 113.48 1,674,522 -0.09(-0.08%)
Oct 05, 2017 111.92 113.63 111.48 113.57 1,908,955 +2.17(+1.95%)
Oct 04, 2017 110.65 111.44 109.70 111.40 1,906,242 +0.69(+0.62%)
Oct 03, 2017 109.66 110.98 109.35 110.71 1,843,482 +1.39(+1.27%)
Oct 02, 2017 109.22 109.50 108.53 109.32 3,536,242 +0.00(+0.00%)
Sep 29, 2017 109.11 109.74 109.00 109.32 1,226,259 +0.30(+0.28%)
Sep 28, 2017 109.13 109.51 108.05 109.02 1,939,728 -0.62(-0.57%)
Sep 27, 2017 108.53 109.94 108.13 109.64 3,848,773 +1.37(+1.27%)
Sep 26, 2017 109.15 109.52 108.23 108.27 1,540,187 -0.55(-0.51%)
Sep 25, 2017 107.91 108.90 107.42 108.82 5,069,498 +0.66(+0.61%)
Sep 22, 2017 106.43 108.55 106.29 108.16 1,804,401 +1.37(+1.28%)
Sep 21, 2017 107.08 107.37 106.71 106.79 1,510,089 -0.04(-0.04%)
Sep 20, 2017 107.63 107.94 106.32 106.83 2,471,870 -0.65(-0.60%)
Sep 19, 2017 106.95 107.71 106.70 107.48 1,799,594 +0.93(+0.87%)
Sep 18, 2017 106.83 106.96 106.25 106.55 3,541,715 -0.23(-0.22%)
Sep 15, 2017 106.89 107.79 106.25 106.78 3,116,724 -0.01(-0.01%)
Sep 14, 2017 106.64 107.23 106.33 106.79 1,924,494 -0.41(-0.38%)
Sep 13, 2017 107.88 107.97 107.16 107.20 1,905,546 -0.72(-0.67%)
Sep 12, 2017 107.05 108.69 106.39 107.92 3,076,302 +0.42(+0.39%)
Sep 11, 2017 108.83 109.00 106.85 107.50 5,674,572 -0.91(-0.84%)
Sep 08, 2017 108.41 109.44 107.91 108.41 3,124,962 -0.51(-0.47%)
Sep 07, 2017 108.41 109.49 108.12 108.92 3,920,520 +0.87(+0.81%)
Sep 06, 2017 107.05 109.12 106.62 108.05 5,174,112 +1.62(+1.52%)
Sep 05, 2017 106.64 107.56 105.94 106.43 5,385,683 -0.92(-0.86%)
Sep 01, 2017 106.53 107.58 106.36 107.35 2,195,270 +0.88(+0.83%)
Aug 31, 2017 106.49 106.81 105.96 106.47 2,100,323 +0.54(+0.51%)
Aug 30, 2017 105.28 106.31 104.66 105.93 8,830,992 +0.81(+0.77%)
Aug 29, 2017 103.99 105.34 103.76 105.12 2,553,929 +0.36(+0.34%)
Aug 28, 2017 104.88 105.24 104.53 104.76 1,656,338 +0.17(+0.16%)
Aug 25, 2017 104.87 105.43 104.46 104.59 3,448,701 +0.00(+0.00%)
Aug 24, 2017 103.60 105.21 103.36 104.59 3,041,388 +1.13(+1.09%)
Aug 23, 2017 103.43 103.92 102.81 103.46 13,192,860 -0.26(-0.25%)
Aug 22, 2017 104.87 105.10 103.36 103.72 2,974,974 +0.83(+0.81%)
Aug 21, 2017 104.52 104.84 102.84 102.89 4,317,182 -1.52(-1.46%)
Aug 18, 2017 104.20 104.96 103.43 104.41 5,300,922 -0.27(-0.26%)
Aug 17, 2017 110.69 110.95 104.62 104.68 12,978,760 -6.42(-5.78%)
Aug 16, 2017 111.82 111.89 110.55 111.10 2,519,049 -0.48(-0.43%)
Aug 15, 2017 110.02 111.78 109.43 111.58 5,796,206 +1.89(+1.72%)
Aug 14, 2017 109.34 109.93 108.90 109.69 10,771,814 +0.88(+0.81%)
Aug 11, 2017 108.77 109.68 108.29 108.81 4,639,179 -0.09(-0.08%)
Aug 10, 2017 108.80 109.84 107.90 108.90 4,881,086 -0.76(-0.69%)
Aug 09, 2017 108.84 110.10 108.06 109.66 8,389,744 +1.15(+1.06%)
Aug 08, 2017 112.20 112.56 108.07 108.51 9,711,196 -3.66(-3.26%)
Aug 07, 2017 111.50 114.00 111.26 112.17 4,012,798 +0.78(+0.70%)
Aug 04, 2017 113.50 113.92 110.10 111.39 8,109,438 -0.38(-0.34%)
Aug 03, 2017 113.69 113.85 111.00 111.77 9,003,417 -3.48(-3.02%)
Aug 02, 2017 115.65 116.44 114.12 115.25 9,973,140 -1.53(-1.31%)
Aug 01, 2017 118.79 119.38 116.33 116.78 5,612,306 -2.13(-1.79%)
Jul 31, 2017 118.00 121.77 117.87 118.91 8,185,980 +1.53(+1.30%)
Jul 28, 2017 115.25 117.66 115.00 117.38 7,880,377 +1.75(+1.51%)
Jul 27, 2017 103.50 120.00 103.50 115.63 29,837,591 +9.65(+9.11%)
Jul 26, 2017 103.56 106.06 103.02 105.98 5,618,232 +2.80(+2.71%)
Jul 25, 2017 103.69 104.05 102.71 103.18 3,231,286 -0.36(-0.35%)
Jul 24, 2017 104.34 104.44 102.46 103.54 5,402,195 -1.04(-0.99%)
Jul 21, 2017 102.68 104.94 102.68 104.58 3,722,249 +1.24(+1.20%)
Jul 20, 2017 103.47 102.86 103.34 3,110,934 +0.59(+0.57%)
Jul 19, 2017 101.50 103.07 101.20 102.75 3,678,411 +1.44(+1.43%)
Jul 18, 2017 100.94 101.38 100.51 101.31 2,377,671 -0.39(-0.39%)
Jul 17, 2017 101.38 101.81 101.22 101.70 3,149,451 +0.35(+0.35%)
Jul 14, 2017 101.90 101.24 101.35 2,837,393 -0.28(-0.28%)
Jul 13, 2017 102.49 102.68 101.42 101.63 4,710,200 -0.87(-0.85%)
Jul 12, 2017 102.80 103.46 102.33 102.50 3,086,237 +0.66(+0.65%)
Jul 11, 2017 103.23 103.61 101.15 101.84 5,087,742 -1.82(-1.76%)
Jul 10, 2017 105.00 105.37 103.64 103.66 5,423,027 -1.48(-1.41%)
Jul 07, 2017 103.75 105.41 103.42 105.14 2,774,122 +1.70(+1.64%)
Jul 06, 2017 103.76 103.76 102.80 103.44 2,724,710 -0.63(-0.61%)
Jul 05, 2017 102.81 104.12 101.88 104.07 2,836,689 +1.65(+1.61%)
Jul 03, 2017 103.14 101.91 102.42 1,591,065 -0.04(-0.04%)
Jun 30, 2017 102.19 102.81 101.76 102.46 2,958,583 +1.00(+0.99%)
Jun 29, 2017 102.40 102.54 101.07 101.46 3,799,772 -1.22(-1.19%)
Jun 28, 2017 101.80 102.84 100.56 102.68 2,934,774 +1.18(+1.16%)
Jun 27, 2017 101.84 102.61 101.49 101.50 2,882,168 -0.71(-0.69%)
Jun 26, 2017 101.66 102.28 101.44 102.21 2,412,580 +0.80(+0.79%)
Jun 23, 2017 102.03 101.28 101.41 2,835,440 -0.50(-0.49%)
Jun 22, 2017 102.69 102.69 101.37 101.91 2,326,444 -0.59(-0.58%)
Jun 21, 2017 103.74 103.74 102.05 102.50 3,087,771 +0.02(+0.02%)
Jun 20, 2017 102.52 103.39 102.44 102.48 3,590,161 -1.63(-1.57%)
Jun 19, 2017 103.73 104.16 103.25 104.11 2,019,721 +0.62(+0.60%)
Jun 16, 2017 101.65 103.72 101.65 103.49 3,572,702 +1.32(+1.29%)
Jun 15, 2017 100.88 102.30 100.60 102.17 1,618,889 +0.92(+0.91%)
Jun 14, 2017 102.19 102.31 100.83 101.25 2,679,894 -0.62(-0.61%)
Jun 13, 2017 101.61 102.08 101.38 101.87 2,358,216 +0.33(+0.32%)
Jun 12, 2017 100.37 101.56 100.02 101.54 2,030,061 +1.43(+1.43%)
Jun 09, 2017 100.86 101.26 99.85 100.11 4,273,958 -0.66(-0.65%)
Jun 08, 2017 101.11 101.26 100.44 100.77 2,613,062 -0.17(-0.17%)
Jun 07, 2017 101.01 101.50 100.69 100.94 2,359,529 -0.26(-0.26%)
Jun 06, 2017 101.00 101.71 100.65 101.20 1,992,199 +0.10(+0.10%)
Jun 05, 2017 101.10 101.62 100.89 101.10 3,138,573 +0.12(+0.12%)
Jun 02, 2017 100.12 101.07 98.50 100.98 8,135,692 -2.37(-2.29%)
Jun 01, 2017 103.00 103.40 102.01 103.35 2,432,034 +0.98(+0.96%)
May 31, 2017 101.70 102.50 101.51 102.37 3,173,099 +0.84(+0.83%)
May 30, 2017 101.21 101.66 100.54 101.53 1,728,899 +0.18(+0.18%)
May 26, 2017 101.23 101.53 100.91 101.35 1,919,119 +0.19(+0.19%)
May 25, 2017 100.27 101.43 100.03 101.16 1,832,479 +1.18(+1.18%)
May 24, 2017 99.49 100.06 99.43 99.98 1,942,789 +0.45(+0.45%)
May 23, 2017 99.37 99.54 99.06 99.53 1,398,899 +0.08(+0.08%)
May 22, 2017 98.48 99.56 98.44 99.45 2,015,167 +0.83(+0.84%)
May 19, 2017 98.34 98.92 97.89 98.62 2,790,653 +0.27(+0.27%)
May 18, 2017 97.15 98.65 96.80 98.35 2,197,346 +1.05(+1.08%)
May 17, 2017 97.70 98.08 97.23 97.30 2,802,578 -1.02(-1.04%)
May 16, 2017 98.39 98.76 98.15 98.32 2,213,286 -0.13(-0.13%)
May 15, 2017 97.01 98.54 96.76 98.45 3,364,035 +1.28(+1.32%)
May 12, 2017 96.57 97.30 96.25 97.17 1,957,341 +0.71(+0.74%)
May 11, 2017 96.53 96.60 95.87 96.46 3,029,068 -0.17(-0.18%)
May 10, 2017 96.97 97.50 95.85 96.63 2,919,989 -0.45(-0.46%)
May 09, 2017 96.63 97.43 96.17 97.08 2,625,166 +0.38(+0.39%)
May 08, 2017 99.50 99.65 96.42 96.70 4,799,832 -2.59(-2.61%)
May 05, 2017 99.35 99.53 98.64 99.29 1,858,701 +0.19(+0.19%)
May 04, 2017 98.31 99.13 97.59 99.10 3,377,997 +1.59(+1.63%)
May 03, 2017 98.95 99.62 95.50 97.51 6,336,007 -6.50(-6.25%)
May 02, 2017 104.19 104.43 103.60 104.01 2,254,071 +0.04(+0.04%)
May 01, 2017 104.29 104.41 103.59 103.97 1,406,147 -0.52(-0.50%)
Apr 28, 2017 105.03 105.28 104.29 104.49 1,610,922 -0.67(-0.64%)
Apr 27, 2017 105.26 105.68 104.65 105.16 1,505,235 +0.30(+0.29%)
Apr 26, 2017 104.51 105.15 104.31 104.86 1,431,106 -0.15(-0.14%)
Apr 25, 2017 105.22 104.09 105.01 1,306,521 +0.87(+0.84%)
Apr 24, 2017 104.00 104.19 103.10 104.14 1,887,063 +1.45(+1.41%)
Apr 21, 2017 103.04 103.48 102.49 102.69 1,528,866 -0.35(-0.34%)
Apr 20, 2017 102.34 103.32 102.23 103.04 1,218,209 +0.97(+0.95%)
Apr 19, 2017 102.10 102.56 101.78 102.07 1,113,025 +0.14(+0.14%)
Apr 18, 2017 101.57 102.47 100.08 101.93 1,570,970 +0.07(+0.07%)
Apr 17, 2017 101.95 102.00 101.36 101.86 1,215,383 +0.60(+0.59%)
Apr 13, 2017 102.26 102.26 101.24 101.26 1,218,656 -0.69(-0.68%)
Apr 12, 2017 101.73 102.10 101.49 101.95 1,812,265 -0.14(-0.14%)
Apr 11, 2017 101.88 102.43 101.33 102.09 908,733 -0.05(-0.05%)
Apr 10, 2017 102.16 102.68 101.79 102.14 979,983 -0.05(-0.05%)
Apr 07, 2017 101.87 102.42 101.48 102.19 1,601,267 +0.44(+0.43%)
Apr 06, 2017 101.89 101.91 101.45 101.75 1,087,075 -0.18(-0.18%)
Apr 05, 2017 101.81 103.01 101.24 101.93 1,693,915 +0.48(+0.47%)
Apr 04, 2017 101.33 101.53 100.86 101.45 1,143,284 +0.18(+0.18%)
Apr 03, 2017 102.23 102.57 101.02 101.27 1,637,602 -1.12(-1.09%)
Mar 31, 2017 102.14 102.62 101.98 102.39 1,374,619 +0.22(+0.22%)
Mar 30, 2017 102.07 102.44 101.77 102.17 1,225,705 +0.04(+0.04%)
Mar 29, 2017 102.91 103.03 101.88 102.13 2,245,094 -1.15(-1.11%)
Mar 28, 2017 102.53 103.62 102.21 103.28 1,485,979 +0.37(+0.36%)
Mar 27, 2017 102.73 103.26 102.37 102.91 1,504,466 -0.47(-0.45%)
Mar 24, 2017 103.75 104.17 103.06 103.38 1,359,886 -0.14(-0.14%)
Mar 23, 2017 103.49 104.25 103.10 103.52 1,010,177 -0.16(-0.15%)
Mar 22, 2017 103.35 103.74 102.89 103.68 2,011,038 +0.56(+0.54%)
Mar 21, 2017 104.90 104.96 102.99 103.12 1,612,463 -1.33(-1.27%)
Mar 20, 2017 105.17 105.18 104.22 104.45 1,323,403 -0.66(-0.63%)
Mar 17, 2017 104.31 105.19 104.03 105.11 2,890,349 +0.86(+0.82%)
Mar 16, 2017 104.65 104.89 103.90 104.25 1,231,091 -0.42(-0.40%)
Mar 15, 2017 104.27 104.79 103.65 104.67 1,500,187 +0.70(+0.67%)
Mar 14, 2017 104.66 104.76 103.69 103.97 1,848,326 -0.87(-0.83%)
Mar 13, 2017 104.49 104.90 104.14 104.84 1,802,650 +0.29(+0.28%)
Mar 10, 2017 103.87 104.63 103.54 104.55 1,556,780 +1.15(+1.11%)
Mar 09, 2017 103.57 104.08 102.92 103.40 1,393,027 -0.31(-0.30%)
Mar 08, 2017 103.62 104.13 103.34 103.71 1,577,185 -0.56(-0.54%)
Mar 07, 2017 104.54 104.85 103.90 104.27 1,881,528 -0.68(-0.65%)
Mar 06, 2017 103.88 105.00 103.88 104.95 1,678,307 +0.45(+0.43%)
Mar 03, 2017 103.95 104.61 103.63 104.50 1,216,370 +0.43(+0.41%)
Mar 02, 2017 104.14 104.37 103.86 104.07 1,697,190 -0.46(-0.44%)
Mar 01, 2017 103.66 104.71 103.23 104.53 1,828,233 +1.91(+1.86%)
Feb 28, 2017 102.68 102.81 102.24 102.62 2,060,663 -0.08(-0.08%)
Feb 27, 2017 102.93 103.14 102.47 102.70 1,188,346 -0.30(-0.29%)
Feb 24, 2017 101.63 103.01 101.30 103.00 1,774,494 +1.36(+1.34%)
Feb 23, 2017 100.79 101.78 100.49 101.64 1,459,263 +1.22(+1.21%)
Feb 22, 2017 99.09 100.68 99.09 100.42 1,677,580 +1.20(+1.21%)
Feb 21, 2017 99.39 99.59 98.75 99.22 2,099,415 -0.46(-0.46%)
Feb 17, 2017 99.68 99.68 99.68 0 -0.20(-0.20%)
Feb 16, 2017 99.59 99.88 99.19 99.88 1,314,754 +0.23(+0.23%)
Feb 15, 2017 98.89 99.65 98.54 99.65 1,579,762 +0.21(+0.21%)
Feb 14, 2017 98.42 99.60 98.32 99.44 1,615,005 +0.86(+0.87%)
Feb 13, 2017 98.06 98.60 98.06 98.58 1,500,759 +0.76(+0.78%)
Feb 10, 2017 97.70 98.30 97.46 97.82 1,214,696 +0.17(+0.17%)
Feb 09, 2017 96.77 97.99 96.31 97.65 3,380,808 +1.07(+1.11%)
Feb 08, 2017 96.19 97.06 96.05 96.58 1,297,972 +0.29(+0.30%)
Feb 07, 2017 96.50 96.86 95.91 96.29 1,521,355 -0.18(-0.19%)
Feb 06, 2017 96.68 97.07 96.07 96.47 1,770,640 -0.40(-0.41%)
Feb 03, 2017 97.21 97.40 96.51 96.87 2,936,592 +0.55(+0.57%)
Feb 02, 2017 95.23 97.19 95.03 96.32 3,975,500 +1.07(+1.12%)
Feb 01, 2017 96.03 97.32 94.11 95.25 8,013,713 -5.74(-5.68%)
Jan 31, 2017 101.79 102.13 100.77 100.99 2,610,235 -0.98(-0.96%)
Jan 30, 2017 101.56 102.01 100.90 101.97 1,648,288 +0.26(+0.26%)
Jan 27, 2017 101.44 102.15 101.21 101.71 1,804,455 -0.33(-0.32%)
Jan 26, 2017 102.41 102.66 102.00 102.04 2,119,697 -0.66(-0.64%)
Jan 25, 2017 103.46 103.65 102.38 102.70 1,979,432 -0.54(-0.52%)
Jan 24, 2017 102.25 103.35 102.14 103.24 1,687,913 +1.04(+1.02%)
Jan 23, 2017 102.81 103.10 101.86 102.20 1,486,737 -1.04(-1.01%)
Jan 20, 2017 103.00 103.74 102.80 103.24 1,653,207 +0.27(+0.26%)
Jan 19, 2017 102.79 103.26 102.70 102.97 1,530,993 +0.06(+0.06%)
Jan 18, 2017 103.49 103.49 102.73 102.91 1,485,900 -0.16(-0.16%)
Jan 17, 2017 103.32 103.54 102.89 103.07 1,276,993 -0.70(-0.67%)
Jan 13, 2017 103.77 103.77 103.77 0 -0.03(-0.03%)
Jan 12, 2017 102.98 103.92 102.24 103.80 1,546,666 +0.60(+0.58%)
Jan 11, 2017 102.27 103.58 102.27 103.20 1,783,842 +1.00(+0.98%)
Jan 10, 2017 102.25 103.04 102.04 102.20 1,639,355 -0.27(-0.26%)
Jan 09, 2017 102.95 103.24 102.47 102.47 1,379,273 -0.64(-0.62%)
Jan 06, 2017 103.23 103.27 102.27 103.11 2,016,595 +0.07(+0.07%)
Jan 05, 2017 103.46 103.89 102.40 103.04 2,215,362 -0.62(-0.60%)
Jan 04, 2017 103.41 103.98 103.25 103.66 2,498,459 +0.16(+0.15%)
Jan 03, 2017 102.38 103.58 102.31 103.50 2,227,449 +0.72(+0.70%)
Dec 30, 2016 102.78 102.78 102.78 0 -0.67(-0.65%)
Dec 29, 2016 103.27 103.85 103.00 103.45 1,264,492 +0.40(+0.39%)
Dec 28, 2016 103.53 103.88 103.02 103.05 1,559,082 -0.26(-0.25%)
Dec 27, 2016 102.86 103.78 102.78 103.31 929,959 +0.38(+0.37%)
Dec 23, 2016 102.93 102.93 102.93 0 +0.33(+0.32%)
Dec 22, 2016 102.64 102.81 101.89 102.60 1,568,211 +0.13(+0.13%)
Dec 21, 2016 102.26 102.80 101.69 102.47 2,042,866 +0.14(+0.14%)
Dec 20, 2016 101.74 102.65 101.40 102.33 2,396,024 +1.24(+1.23%)
Dec 19, 2016 100.72 101.60 100.58 101.09 1,993,229 +0.24(+0.24%)
Dec 16, 2016 100.32 101.58 99.34 100.85 5,682,594 +2.09(+2.12%)
Dec 15, 2016 97.82 99.13 97.51 98.76 1,717,955 +1.07(+1.10%)
Dec 14, 2016 98.40 98.85 97.52 97.69 1,896,926 -0.71(-0.72%)
Dec 13, 2016 98.64 99.25 98.04 98.40 2,061,338 +0.34(+0.35%)
Dec 12, 2016 98.13 98.55 97.84 98.06 1,769,933 -0.16(-0.16%)
Dec 09, 2016 98.07 98.30 97.57 98.22 3,350,650 +0.03(+0.03%)
Dec 08, 2016 97.53 98.36 97.36 98.19 2,075,682 +0.62(+0.64%)
Dec 07, 2016 95.33 97.72 95.33 97.57 2,245,264 +1.57(+1.64%)
Dec 06, 2016 96.15 96.45 95.15 96.00 1,817,753 -0.05(-0.05%)
Dec 05, 2016 95.86 96.22 95.45 96.05 2,485,664 +0.81(+0.85%)
Dec 02, 2016 95.46 96.10 94.99 95.24 1,711,203 -0.53(-0.55%)
Dec 01, 2016 95.99 96.19 95.20 95.77 2,056,944 -0.25(-0.26%)
Nov 30, 2016 97.14 97.54 96.03 96.02 2,812,477 -1.02(-1.05%)
Nov 29, 2016 96.71 97.36 96.43 97.04 1,590,936 +0.47(+0.49%)
Nov 28, 2016 96.63 96.94 96.00 96.57 1,938,270 -0.35(-0.36%)
Nov 25, 2016 96.68 97.15 96.50 96.92 724,798 +0.27(+0.28%)
Nov 23, 2016 96.65 96.65 96.65 0 +0.26(+0.27%)
Nov 22, 2016 95.65 96.59 95.34 96.39 2,433,464 +0.80(+0.84%)
Nov 21, 2016 94.47 95.62 94.38 95.59 2,251,978 +1.20(+1.27%)
Nov 18, 2016 94.31 94.60 93.95 94.39 1,636,557 +0.01(+0.01%)
Nov 17, 2016 93.15 94.43 93.09 94.38 2,031,794 +1.11(+1.19%)
Nov 16, 2016 92.34 93.35 91.60 93.27 1,962,015 +0.93(+1.01%)
Nov 15, 2016 92.13 92.62 91.88 92.34 2,034,154 +0.45(+0.49%)
Nov 14, 2016 91.40 92.36 90.90 91.89 2,961,381 +0.81(+0.89%)
Nov 11, 2016 90.94 91.94 90.45 91.08 2,098,022 -0.31(-0.34%)
Nov 10, 2016 91.44 91.89 90.44 91.39 2,555,420 +0.49(+0.54%)
Nov 09, 2016 87.89 91.20 87.58 90.90 2,861,443 -0.25(-0.27%)
Nov 08, 2016 90.75 91.60 90.55 91.15 1,668,288 +0.55(+0.61%)
Nov 07, 2016 90.35 90.86 89.94 90.60 2,244,789 +1.52(+1.71%)
Nov 04, 2016 88.03 89.75 88.03 89.08 2,093,152 -0.25(-0.28%)
Nov 03, 2016 89.97 90.00 88.91 89.33 2,514,517 -0.65(-0.72%)
Nov 02, 2016 88.10 90.89 88.10 89.98 5,357,148 +3.06(+3.52%)
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.