Automatic Data Processing (NQ: ADP )

264.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 105.38 105.61 104.59 104.82 2,021,721 -0.65(-0.62%)
Oct 30, 2017 106.47 106.54 105.08 105.47 1,532,582 -1.14(-1.07%)
Oct 27, 2017 105.39 106.81 104.83 106.61 1,764,269 +0.86(+0.81%)
Oct 26, 2017 105.72 106.25 105.22 105.75 1,781,682 +0.87(+0.83%)
Oct 25, 2017 104.83 105.23 103.81 104.89 2,005,273 -0.11(-0.10%)
Oct 24, 2017 105.20 105.75 104.64 105.00 2,383,051 -0.50(-0.47%)
Oct 23, 2017 104.82 106.20 104.09 105.49 2,318,733 +0.97(+0.93%)
Oct 20, 2017 103.67 104.65 103.28 104.52 1,891,279 +1.18(+1.14%)
Oct 19, 2017 102.73 103.36 102.14 103.34 1,251,763 +0.62(+0.61%)
Oct 18, 2017 102.50 103.20 102.37 102.72 1,559,747 +0.19(+0.18%)
Oct 17, 2017 102.87 102.90 102.09 102.53 1,519,080 -0.78(-0.75%)
Oct 16, 2017 102.70 103.43 102.47 103.30 1,176,835 +0.65(+0.63%)
Oct 13, 2017 102.94 103.14 102.89 102.65 1,374,619 +0.24(+0.24%)
Oct 12, 2017 101.87 102.45 101.80 102.41 1,256,411 +0.45(+0.44%)
Oct 11, 2017 103.01 103.13 101.34 101.96 1,836,526 -0.92(-0.89%)
Oct 10, 2017 102.44 102.91 102.05 102.88 1,121,256 +0.49(+0.48%)
Oct 09, 2017 102.28 102.83 102.02 102.39 2,090,187 +0.08(+0.08%)
Oct 06, 2017 102.34 102.53 101.51 102.31 1,857,348 -0.08(-0.08%)
Oct 05, 2017 100.90 102.44 100.51 102.39 2,117,377 +1.96(+1.95%)
Oct 04, 2017 99.76 100.47 98.90 100.43 2,114,367 +0.62(+0.62%)
Oct 03, 2017 98.87 100.06 98.59 99.81 2,044,755 +1.25(+1.27%)
Oct 02, 2017 98.47 98.72 97.85 98.56 3,922,333 +0.00(+0.00%)
Sep 29, 2017 98.37 98.94 98.27 98.56 1,360,143 +0.27(+0.28%)
Sep 28, 2017 98.39 98.73 97.41 98.29 2,151,509 -0.56(-0.57%)
Sep 27, 2017 97.85 99.12 97.49 98.85 4,268,986 +1.24(+1.27%)
Sep 26, 2017 98.41 98.74 97.58 97.61 1,708,346 -0.50(-0.51%)
Sep 25, 2017 97.29 98.18 96.85 98.11 5,622,991 +0.59(+0.61%)
Sep 22, 2017 95.95 97.86 95.83 97.51 2,001,407 +1.24(+1.28%)
Sep 21, 2017 96.54 96.80 96.21 96.28 1,674,962 -0.04(-0.04%)
Sep 20, 2017 97.04 97.31 95.85 96.31 2,741,751 -0.59(-0.60%)
Sep 19, 2017 96.42 97.11 96.20 96.90 1,996,075 +0.84(+0.87%)
Sep 18, 2017 96.31 96.43 95.79 96.06 3,928,403 -0.21(-0.22%)
Sep 15, 2017 96.37 97.18 95.79 96.27 3,457,011 -0.01(-0.01%)
Sep 14, 2017 96.14 96.67 95.86 96.28 2,134,612 -0.37(-0.38%)
Sep 13, 2017 97.26 97.34 96.61 96.65 2,113,595 -0.65(-0.67%)
Sep 12, 2017 96.51 97.99 95.92 97.30 3,412,176 +0.38(+0.39%)
Sep 11, 2017 98.12 98.27 96.33 96.92 6,294,128 -0.82(-0.84%)
Sep 08, 2017 97.74 98.67 97.29 97.74 3,466,149 -0.46(-0.47%)
Sep 07, 2017 97.74 98.71 97.48 98.20 4,348,567 +1.30(+1.34%)
Sep 06, 2017 96.00 97.86 95.62 96.90 5,769,463 +1.45(+1.52%)
Sep 05, 2017 95.64 96.46 95.01 95.45 6,005,379 -0.82(-0.86%)
Sep 01, 2017 95.54 96.48 95.38 96.27 2,447,865 +0.79(+0.83%)
Aug 31, 2017 95.50 95.79 95.03 95.48 2,341,993 +0.48(+0.51%)
Aug 30, 2017 94.42 95.34 93.86 95.00 9,847,117 +0.73(+0.77%)
Aug 29, 2017 93.26 94.47 93.05 94.27 2,847,793 +0.32(+0.34%)
Aug 28, 2017 94.06 94.38 93.74 93.95 1,846,922 +0.15(+0.16%)
Aug 25, 2017 94.05 94.55 93.68 93.80 3,845,520 +0.00(+0.00%)
Aug 24, 2017 92.91 94.35 92.69 93.80 3,391,341 +1.01(+1.09%)
Aug 23, 2017 92.76 93.20 92.20 92.78 14,710,877 -0.23(-0.25%)
Aug 22, 2017 94.05 94.25 92.69 93.02 3,317,285 +0.74(+0.81%)
Aug 21, 2017 93.73 94.02 92.23 92.27 4,813,932 -1.36(-1.46%)
Aug 18, 2017 93.45 94.13 92.76 93.64 5,910,865 -0.24(-0.26%)
Aug 17, 2017 99.27 99.50 93.82 93.88 14,472,142 -5.76(-5.78%)
Aug 16, 2017 100.28 100.34 99.14 99.64 2,808,899 -0.43(-0.43%)
Aug 15, 2017 98.67 100.24 98.14 100.07 6,463,138 +1.69(+1.72%)
Aug 14, 2017 98.06 98.59 97.66 98.37 12,011,257 +0.79(+0.81%)
Aug 11, 2017 97.55 98.36 97.12 97.58 5,172,979 -0.08(-0.08%)
Aug 10, 2017 97.57 98.51 96.77 97.66 5,442,721 -0.68(-0.69%)
Aug 09, 2017 97.61 98.74 96.91 98.34 9,355,098 +1.03(+1.06%)
Aug 08, 2017 100.62 100.94 96.92 97.31 10,828,601 -3.28(-3.26%)
Aug 07, 2017 99.99 102.24 99.78 100.59 4,474,525 +0.70(+0.70%)
Aug 04, 2017 101.79 102.17 98.74 99.90 9,042,539 -0.34(-0.34%)
Aug 03, 2017 101.96 102.10 99.55 100.24 10,039,382 -3.12(-3.02%)
Aug 02, 2017 103.72 104.42 102.34 103.36 11,120,685 -1.37(-1.31%)
Aug 01, 2017 106.53 107.06 104.33 104.73 6,258,078 -1.91(-1.79%)
Jul 31, 2017 105.82 109.20 105.71 106.64 9,127,888 +1.37(+1.30%)
Jul 28, 2017 103.36 105.52 103.13 105.27 8,787,121 +1.57(+1.51%)
Jul 27, 2017 92.82 107.62 92.82 103.70 33,270,812 +8.65(+9.11%)
Jul 26, 2017 92.87 95.12 92.39 95.04 6,264,685 +2.51(+2.71%)
Jul 25, 2017 92.99 93.31 92.11 92.53 3,603,089 -0.32(-0.35%)
Jul 24, 2017 93.57 93.66 91.89 92.86 6,023,790 -0.93(-0.99%)
Jul 21, 2017 92.08 94.11 92.08 93.79 4,150,544 +1.11(+1.20%)
Jul 20, 2017 92.79 92.25 92.68 3,468,889 +0.53(+0.57%)
Jul 19, 2017 91.03 92.43 90.76 92.15 4,101,662 +1.30(+1.43%)
Jul 18, 2017 90.52 90.92 90.14 90.85 2,651,254 -0.35(-0.39%)
Jul 17, 2017 90.92 91.30 90.78 91.21 3,511,838 +0.31(+0.35%)
Jul 14, 2017 91.38 90.79 90.89 3,163,873 -0.25(-0.28%)
Jul 13, 2017 91.91 92.08 90.95 91.14 5,252,172 -0.78(-0.85%)
Jul 12, 2017 92.19 92.78 91.77 91.92 3,441,350 +0.59(+0.65%)
Jul 11, 2017 92.58 92.91 90.71 91.33 5,673,155 -1.63(-1.76%)
Jul 10, 2017 94.17 94.50 92.95 92.96 6,047,019 -1.33(-1.41%)
Jul 07, 2017 93.04 94.53 92.75 94.29 3,093,322 +1.52(+1.64%)
Jul 06, 2017 93.05 93.05 92.19 92.77 3,038,224 -0.56(-0.61%)
Jul 05, 2017 92.20 93.38 91.37 93.33 3,163,088 +1.48(+1.61%)
Jul 03, 2017 92.50 91.39 91.85 1,774,138 -0.04(-0.04%)
Jun 30, 2017 91.64 92.20 91.26 91.89 3,299,008 +0.90(+0.99%)
Jun 29, 2017 91.83 91.96 90.64 90.99 4,236,987 -1.09(-1.19%)
Jun 28, 2017 91.30 92.23 90.18 92.08 3,272,459 +1.06(+1.16%)
Jun 27, 2017 91.33 92.02 91.02 91.03 3,213,800 -0.64(-0.69%)
Jun 26, 2017 91.17 91.72 90.97 91.66 2,690,180 +0.72(+0.79%)
Jun 23, 2017 91.50 90.83 90.95 3,161,695 -0.45(-0.49%)
Jun 22, 2017 92.09 92.09 90.91 91.39 2,594,133 -0.53(-0.58%)
Jun 21, 2017 93.04 93.04 91.52 91.92 3,443,061 +0.02(+0.02%)
Jun 20, 2017 91.94 92.72 91.87 91.91 4,003,257 -1.46(-1.57%)
Jun 19, 2017 93.03 93.41 92.60 93.37 2,252,117 +0.56(+0.60%)
Jun 16, 2017 91.16 93.02 91.16 92.81 3,983,789 +1.18(+1.29%)
Jun 15, 2017 90.47 91.74 90.22 91.63 1,805,164 +0.83(+0.91%)
Jun 14, 2017 91.64 91.75 90.43 90.80 2,988,252 -0.56(-0.61%)
Jun 13, 2017 91.12 91.55 90.92 91.36 2,629,560 +0.30(+0.32%)
Jun 12, 2017 90.01 91.08 89.70 91.06 2,263,647 +1.28(+1.43%)
Jun 09, 2017 90.45 90.81 89.55 89.78 4,765,735 -0.59(-0.65%)
Jun 08, 2017 90.68 90.82 90.08 90.37 2,913,730 -0.15(-0.17%)
Jun 07, 2017 90.59 91.03 90.30 90.52 2,631,024 +0.28(+0.31%)
Jun 06, 2017 90.07 90.71 89.76 90.25 2,234,011 +0.09(+0.10%)
Jun 05, 2017 90.16 90.62 89.97 90.16 3,519,531 +0.11(+0.12%)
Jun 02, 2017 89.28 90.13 87.84 90.05 9,123,199 -2.11(-2.29%)
Jun 01, 2017 91.85 92.21 90.97 92.16 2,727,233 +0.87(+0.96%)
May 31, 2017 90.69 91.41 90.52 91.29 3,558,248 +0.75(+0.83%)
May 30, 2017 90.25 90.66 89.65 90.54 1,938,752 +0.16(+0.18%)
May 26, 2017 90.27 90.54 89.99 90.38 2,152,061 +0.17(+0.19%)
May 25, 2017 89.42 90.45 89.20 90.21 2,054,904 +1.05(+1.18%)
May 24, 2017 88.72 89.23 88.67 89.16 2,178,604 +0.40(+0.45%)
May 23, 2017 88.61 88.77 88.34 88.76 1,568,696 +0.07(+0.08%)
May 22, 2017 87.82 88.78 87.78 88.69 2,259,767 +0.74(+0.84%)
May 19, 2017 87.70 88.21 87.29 87.95 3,129,381 +0.24(+0.27%)
May 18, 2017 86.63 87.97 86.32 87.70 2,464,059 +0.94(+1.08%)
May 17, 2017 87.12 87.46 86.71 86.77 3,142,753 -0.91(-1.04%)
May 16, 2017 87.74 88.07 87.53 87.68 2,481,933 -0.12(-0.13%)
May 15, 2017 86.51 87.87 86.29 87.79 3,772,360 +1.14(+1.32%)
May 12, 2017 86.12 86.77 85.83 86.65 2,194,922 +0.63(+0.74%)
May 11, 2017 86.08 86.14 85.49 86.02 3,396,735 -0.15(-0.18%)
May 10, 2017 86.47 86.95 85.48 86.17 3,274,416 -0.40(-0.46%)
May 09, 2017 86.17 86.88 85.76 86.57 2,943,807 +0.34(+0.39%)
May 08, 2017 88.73 88.86 85.98 86.23 5,382,433 -2.31(-2.61%)
May 05, 2017 88.60 88.76 87.96 88.54 2,084,309 +0.17(+0.19%)
May 04, 2017 87.67 88.40 87.03 88.37 3,788,017 +1.42(+1.63%)
May 03, 2017 88.24 88.84 85.16 86.96 7,105,069 -5.80(-6.25%)
May 02, 2017 92.91 93.13 92.39 92.75 2,527,669 +0.04(+0.04%)
May 01, 2017 93.00 93.11 92.38 92.72 1,576,824 -0.46(-0.50%)
Apr 28, 2017 93.66 93.88 93.00 93.18 1,806,455 -0.60(-0.64%)
Apr 27, 2017 93.87 94.24 93.32 93.78 1,687,939 +0.27(+0.29%)
Apr 26, 2017 93.20 93.77 93.02 93.51 1,604,813 -0.13(-0.14%)
Apr 25, 2017 93.83 92.82 93.64 1,465,106 +0.78(+0.84%)
Apr 24, 2017 92.74 92.91 91.94 92.87 2,116,114 +1.29(+1.41%)
Apr 21, 2017 91.89 92.28 91.40 91.57 1,714,439 -0.31(-0.34%)
Apr 20, 2017 91.26 92.14 91.16 91.89 1,366,074 +0.86(+0.95%)
Apr 19, 2017 91.05 91.46 90.76 91.02 1,248,123 +0.12(+0.14%)
Apr 18, 2017 90.58 91.38 89.25 90.90 1,761,653 +0.06(+0.07%)
Apr 17, 2017 90.91 90.96 90.39 90.83 1,362,905 +0.54(+0.59%)
Apr 13, 2017 91.19 91.19 90.28 90.30 1,366,576 -0.62(-0.68%)
Apr 12, 2017 90.72 91.05 90.50 90.91 2,032,237 -0.12(-0.14%)
Apr 11, 2017 90.85 91.34 90.36 91.04 1,019,034 -0.04(-0.05%)
Apr 10, 2017 91.10 91.57 90.77 91.08 1,098,933 -0.04(-0.05%)
Apr 07, 2017 90.84 91.33 90.50 91.13 1,795,628 +0.39(+0.43%)
Apr 06, 2017 90.86 90.88 90.47 90.74 1,219,023 -0.16(-0.18%)
Apr 05, 2017 90.79 91.86 90.28 90.90 1,899,521 +0.43(+0.47%)
Apr 04, 2017 90.36 90.54 89.94 90.47 1,282,055 +0.16(+0.18%)
Apr 03, 2017 91.16 91.47 90.09 90.31 1,836,373 -1.00(-1.09%)
Mar 31, 2017 91.08 91.51 90.94 91.31 1,541,469 +0.20(+0.22%)
Mar 30, 2017 91.02 91.36 90.75 91.11 1,374,480 +0.04(+0.04%)
Mar 29, 2017 91.77 91.88 90.85 91.08 2,517,602 -1.03(-1.11%)
Mar 28, 2017 91.43 92.40 91.15 92.10 1,666,346 +0.33(+0.36%)
Mar 27, 2017 91.61 92.08 91.29 91.77 1,687,077 -0.42(-0.45%)
Mar 24, 2017 92.52 92.89 91.90 92.19 1,524,948 -0.12(-0.14%)
Mar 23, 2017 92.29 92.96 91.94 92.31 1,132,791 -0.14(-0.15%)
Mar 22, 2017 92.16 92.51 91.75 92.46 2,255,137 +0.50(+0.54%)
Mar 21, 2017 93.55 93.60 91.84 91.96 1,808,183 -1.19(-1.27%)
Mar 20, 2017 93.79 93.80 92.94 93.14 1,484,037 -0.59(-0.63%)
Mar 17, 2017 93.02 93.80 92.77 93.73 3,241,178 +0.77(+0.83%)
Mar 16, 2017 93.32 93.54 92.65 92.97 1,380,520 -0.37(-0.40%)
Mar 15, 2017 92.98 93.45 92.44 93.34 1,682,279 +0.62(+0.67%)
Mar 14, 2017 93.33 93.42 92.47 92.72 2,072,675 -0.78(-0.83%)
Mar 13, 2017 93.18 93.55 92.87 93.49 2,021,455 +0.26(+0.28%)
Mar 10, 2017 92.63 93.30 92.33 93.23 1,745,741 +1.03(+1.11%)
Mar 09, 2017 92.36 92.81 91.78 92.21 1,562,112 -0.28(-0.30%)
Mar 08, 2017 92.40 92.86 92.15 92.48 1,768,623 +0.01(+0.01%)
Mar 07, 2017 92.71 92.99 92.15 92.48 2,121,504 -0.60(-0.65%)
Mar 06, 2017 92.13 93.12 92.13 93.08 1,892,364 +0.40(+0.43%)
Mar 03, 2017 92.19 92.78 91.91 92.68 1,371,510 +0.38(+0.41%)
Mar 02, 2017 92.36 92.57 92.11 92.30 1,913,655 -0.41(-0.44%)
Mar 01, 2017 91.93 92.87 91.55 92.71 2,061,412 +1.69(+1.86%)
Feb 28, 2017 91.07 91.18 90.67 91.01 2,323,487 -0.07(-0.08%)
Feb 27, 2017 91.29 91.47 90.88 91.08 1,339,911 -0.27(-0.29%)
Feb 24, 2017 90.13 91.36 89.84 91.35 2,000,819 +1.21(+1.34%)
Feb 23, 2017 89.39 90.27 89.12 90.14 1,645,382 +1.08(+1.21%)
Feb 22, 2017 87.88 89.29 87.88 89.06 1,891,544 +1.06(+1.21%)
Feb 21, 2017 88.15 88.32 87.58 88.00 2,367,182 -0.41(-0.46%)
Feb 17, 2017 88.40 88.40 88.40 0 -0.18(-0.20%)
Feb 16, 2017 88.32 88.58 87.97 88.58 1,482,442 +0.20(+0.23%)
Feb 15, 2017 87.70 88.38 87.39 88.38 1,781,250 +0.19(+0.21%)
Feb 14, 2017 87.29 88.33 87.20 88.19 1,820,988 +0.76(+0.87%)
Feb 13, 2017 86.97 87.45 86.97 87.43 1,692,171 +0.67(+0.78%)
Feb 10, 2017 86.65 87.18 86.44 86.75 1,369,622 +0.15(+0.17%)
Feb 09, 2017 85.82 86.91 85.42 86.60 3,812,008 +0.95(+1.11%)
Feb 08, 2017 85.31 86.08 85.19 85.66 1,463,520 +0.26(+0.30%)
Feb 07, 2017 85.58 85.90 85.06 85.40 1,715,394 -0.16(-0.19%)
Feb 06, 2017 85.74 86.09 85.20 85.56 1,996,473 -0.35(-0.41%)
Feb 03, 2017 86.21 86.38 85.59 85.91 3,311,135 +0.49(+0.57%)
Feb 02, 2017 84.46 86.20 84.28 85.42 4,482,549 +0.95(+1.12%)
Feb 01, 2017 85.17 86.31 83.46 84.48 9,035,811 -5.09(-5.68%)
Jan 31, 2017 90.28 90.58 89.37 89.57 2,943,153 -0.87(-0.96%)
Jan 30, 2017 90.07 90.47 89.49 90.44 1,858,516 +0.23(+0.26%)
Jan 27, 2017 89.97 90.60 89.76 90.20 2,034,601 -0.29(-0.32%)
Jan 26, 2017 90.83 91.05 90.46 90.50 2,390,050 -0.59(-0.64%)
Jan 25, 2017 91.76 91.93 90.80 91.08 2,231,895 -0.48(-0.52%)
Jan 24, 2017 90.68 91.66 90.59 91.56 1,903,195 +0.92(+1.02%)
Jan 23, 2017 91.18 91.44 90.34 90.64 1,676,360 -0.92(-1.01%)
Jan 20, 2017 91.35 92.01 91.17 91.56 1,864,063 +0.24(+0.26%)
Jan 19, 2017 91.16 91.58 91.08 91.32 1,726,261 +0.05(+0.06%)
Jan 18, 2017 91.78 91.78 91.11 91.27 1,675,417 -0.14(-0.16%)
Jan 17, 2017 91.63 91.82 91.25 91.41 1,439,865 -0.62(-0.67%)
Jan 13, 2017 92.03 92.03 92.03 0 -0.03(-0.03%)
Jan 12, 2017 91.33 92.16 90.67 92.06 1,743,933 +0.53(+0.58%)
Jan 11, 2017 90.70 91.86 90.70 91.53 2,011,359 +0.89(+0.98%)
Jan 10, 2017 90.68 91.38 90.50 90.64 1,848,444 -0.24(-0.26%)
Jan 09, 2017 91.30 91.56 90.88 90.88 1,555,190 -0.57(-0.62%)
Jan 06, 2017 91.55 91.59 90.70 91.45 2,273,798 +0.06(+0.07%)
Jan 05, 2017 91.76 92.14 90.82 91.38 2,497,917 -0.55(-0.60%)
Jan 04, 2017 91.71 92.22 91.57 91.93 2,817,121 +0.14(+0.15%)
Jan 03, 2017 90.80 91.86 90.74 91.79 2,511,545 +0.64(+0.70%)
Dec 30, 2016 91.15 91.15 91.15 0 -0.59(-0.65%)
Dec 29, 2016 91.59 92.10 91.35 91.75 1,425,769 +0.35(+0.39%)
Dec 28, 2016 91.82 92.13 91.37 91.39 1,757,932 -0.23(-0.25%)
Dec 27, 2016 91.22 92.04 91.15 91.62 1,048,569 +0.34(+0.37%)
Dec 23, 2016 91.29 91.29 91.29 0 +0.29(+0.32%)
Dec 22, 2016 91.03 91.18 90.36 90.99 1,768,226 +0.12(+0.13%)
Dec 21, 2016 90.69 91.17 90.19 90.88 2,303,420 +0.12(+0.14%)
Dec 20, 2016 90.23 91.04 89.93 90.75 2,701,621 +1.10(+1.23%)
Dec 19, 2016 89.33 90.11 89.20 89.66 2,247,452 +0.21(+0.24%)
Dec 16, 2016 88.97 90.09 88.10 89.44 6,407,372 +1.85(+2.12%)
Dec 15, 2016 86.75 87.92 86.48 87.59 1,937,069 +0.95(+1.10%)
Dec 14, 2016 87.27 87.67 86.49 86.64 2,138,866 -0.63(-0.72%)
Dec 13, 2016 87.48 88.02 86.95 87.27 2,324,248 +0.30(+0.35%)
Dec 12, 2016 87.03 87.40 86.77 86.97 1,995,676 -0.14(-0.16%)
Dec 09, 2016 86.98 87.18 86.53 87.11 3,778,004 +0.03(+0.03%)
Dec 08, 2016 86.50 87.23 86.35 87.08 2,340,422 +0.55(+0.64%)
Dec 07, 2016 84.55 86.67 84.55 86.53 2,531,633 +1.90(+2.24%)
Dec 06, 2016 84.77 85.03 83.89 84.64 2,061,837 -0.04(-0.05%)
Dec 05, 2016 84.51 84.83 84.15 84.68 2,819,434 +0.71(+0.85%)
Dec 02, 2016 84.16 84.72 83.74 83.97 1,940,980 -0.47(-0.55%)
Dec 01, 2016 84.63 84.81 83.93 84.43 2,333,147 -0.22(-0.26%)
Nov 30, 2016 85.64 85.99 84.66 84.65 3,190,131 -0.90(-1.05%)
Nov 29, 2016 85.26 85.83 85.01 85.55 1,804,564 +0.41(+0.49%)
Nov 28, 2016 85.19 85.46 84.64 85.14 2,198,537 -0.31(-0.36%)
Nov 25, 2016 85.23 85.65 85.08 85.45 822,122 +0.24(+0.28%)
Nov 23, 2016 85.21 85.21 85.21 0 +0.23(+0.27%)
Nov 22, 2016 84.33 85.16 84.05 84.98 2,760,225 +0.71(+0.84%)
Nov 21, 2016 83.29 84.30 83.21 84.27 2,554,369 +1.06(+1.27%)
Nov 18, 2016 83.15 83.40 82.83 83.22 1,856,311 +0.01(+0.01%)
Nov 17, 2016 82.12 83.25 82.07 83.21 2,304,619 +0.98(+1.19%)
Nov 16, 2016 81.41 82.30 80.76 82.23 2,225,471 +0.82(+1.01%)
Nov 15, 2016 81.22 81.66 81.00 81.41 2,307,296 +0.40(+0.49%)
Nov 14, 2016 80.58 81.43 80.14 81.01 3,359,030 +0.71(+0.89%)
Nov 11, 2016 80.17 81.06 79.74 80.30 2,379,740 -0.27(-0.34%)
Nov 10, 2016 80.62 81.01 79.73 80.57 2,898,557 +0.43(+0.54%)
Nov 09, 2016 77.49 80.40 77.21 80.14 3,245,672 -0.22(-0.27%)
Nov 08, 2016 80.01 80.76 79.83 80.36 1,892,302 +0.48(+0.61%)
Nov 07, 2016 79.65 80.11 79.29 79.87 2,546,215 +1.34(+1.71%)
Nov 04, 2016 77.61 79.13 77.61 78.53 2,374,217 -0.22(-0.28%)
Nov 03, 2016 79.32 79.35 78.38 78.75 2,852,162 -0.57(-0.72%)
Nov 02, 2016 77.67 80.13 77.67 79.33 6,076,497 +2.70(+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.