Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 76.97 77.14 76.29 76.63 3,477,268 -0.12(-0.16%)
Oct 31, 2016 77.20 77.33 76.68 76.75 2,822,731 -0.09(-0.11%)
Oct 28, 2016 76.47 77.27 76.35 76.84 2,415,239 +0.44(+0.58%)
Oct 27, 2016 77.02 77.08 76.37 76.40 2,011,870 -0.47(-0.61%)
Oct 26, 2016 76.93 77.35 76.72 76.87 1,510,284 -0.27(-0.35%)
Oct 25, 2016 77.19 77.36 76.88 77.14 1,473,622 -0.15(-0.19%)
Oct 24, 2016 77.00 77.41 76.87 77.29 1,163,202 +0.84(+1.10%)
Oct 21, 2016 76.25 76.54 75.36 76.45 1,449,284 -0.11(-0.14%)
Oct 20, 2016 76.88 77.19 76.25 76.56 1,611,099 -0.52(-0.67%)
Oct 19, 2016 77.21 77.34 77.00 77.08 1,028,059 +0.04(+0.06%)
Oct 18, 2016 77.69 77.91 76.98 77.04 1,258,541 +0.12(+0.16%)
Oct 17, 2016 77.21 77.32 76.68 76.91 1,401,138 -0.28(-0.37%)
Oct 14, 2016 76.98 77.63 76.62 77.19 1,566,932 +0.59(+0.77%)
Oct 13, 2016 76.20 76.87 75.78 76.60 1,550,815 +0.02(+0.02%)
Oct 12, 2016 76.07 76.82 75.88 76.59 1,291,914 +0.69(+0.91%)
Oct 11, 2016 77.29 77.29 75.57 75.90 2,227,114 -1.48(-1.91%)
Oct 10, 2016 77.35 77.79 77.26 77.38 1,158,438 +0.35(+0.46%)
Oct 07, 2016 77.40 77.40 76.58 77.03 1,792,304 -0.17(-0.22%)
Oct 06, 2016 76.92 77.32 76.51 77.19 1,521,136 -0.02(-0.02%)
Oct 05, 2016 77.27 77.39 76.77 77.21 1,492,098 +0.36(+0.47%)
Oct 04, 2016 77.42 77.57 76.66 76.85 1,735,187 -0.41(-0.53%)
Oct 03, 2016 77.72 77.72 77.19 77.26 1,547,205 -0.50(-0.65%)
Sep 30, 2016 77.04 78.01 76.85 77.76 3,047,892 +0.87(+1.14%)
Sep 29, 2016 77.06 77.73 76.87 76.89 1,847,760 -0.21(-0.27%)
Sep 28, 2016 78.54 78.54 76.80 77.10 2,375,740 -1.32(-1.69%)
Sep 27, 2016 77.83 78.53 77.67 78.42 1,439,896 +0.67(+0.86%)
Sep 26, 2016 77.50 77.98 77.46 77.75 1,250,634 -0.25(-0.32%)
Sep 23, 2016 78.16 78.68 77.98 78.00 1,624,245 -0.87(-1.11%)
Sep 22, 2016 78.93 79.18 78.61 78.87 1,840,393 +0.51(+0.65%)
Sep 21, 2016 77.42 78.44 77.33 78.36 2,038,272 +0.96(+1.24%)
Sep 20, 2016 76.81 77.66 76.81 77.40 1,972,201 +1.08(+1.42%)
Sep 19, 2016 76.78 77.05 76.22 76.31 1,917,935 -0.17(-0.22%)
Sep 16, 2016 76.83 76.86 76.00 76.48 2,985,921 -0.64(-0.83%)
Sep 15, 2016 76.24 77.40 76.02 77.12 1,647,069 +0.70(+0.91%)
Sep 14, 2016 76.58 76.91 76.22 76.43 1,330,768 +0.00(+0.00%)
Sep 13, 2016 76.98 77.40 76.14 76.43 2,200,363 -1.28(-1.65%)
Sep 12, 2016 76.22 77.79 76.11 77.71 2,147,938 +1.38(+1.81%)
Sep 09, 2016 78.08 78.46 76.30 76.32 2,284,216 -2.56(-3.24%)
Sep 08, 2016 79.09 79.41 78.75 78.88 1,408,533 -0.43(-0.54%)
Sep 07, 2016 78.64 79.34 78.60 79.31 1,393,769 +0.56(+0.71%)
Sep 06, 2016 78.63 79.00 78.39 78.75 1,972,548 -0.46(-0.59%)
Sep 02, 2016 79.65 79.22 79.22 79.22 1,982,045 -0.21(-0.26%)
Sep 01, 2016 78.90 79.43 78.58 79.43 2,026,000 +0.72(+0.91%)
Aug 31, 2016 78.60 78.90 78.36 78.71 1,484,101 +0.02(+0.02%)
Aug 30, 2016 78.71 78.93 78.44 78.69 1,508,885 +0.18(+0.22%)
Aug 29, 2016 78.74 79.14 78.43 78.52 1,265,105 -0.18(-0.22%)
Aug 26, 2016 78.84 79.40 78.28 78.69 1,558,419 +0.02(+0.02%)
Aug 25, 2016 78.63 78.86 78.26 78.68 1,196,918 +0.08(+0.10%)
Aug 24, 2016 78.71 78.80 78.47 78.60 1,279,885 -0.26(-0.33%)
Aug 23, 2016 78.95 79.04 78.68 78.86 1,348,518 +0.06(+0.08%)
Aug 22, 2016 78.72 78.90 78.47 78.80 1,267,030 +0.05(+0.07%)
Aug 19, 2016 78.46 78.85 78.09 78.75 1,639,183 +0.02(+0.02%)
Aug 18, 2016 78.50 78.79 78.34 78.73 1,169,939 +0.44(+0.56%)
Aug 17, 2016 78.70 78.75 77.82 78.29 2,023,552 -0.20(-0.26%)
Aug 16, 2016 78.91 79.10 78.48 78.49 1,072,474 -0.69(-0.87%)
Aug 15, 2016 79.30 79.46 79.02 79.18 1,048,924 +0.19(+0.24%)
Aug 12, 2016 78.90 79.23 78.89 78.99 1,060,766 -0.24(-0.30%)
Aug 11, 2016 78.96 79.45 78.89 79.23 1,569,871 +0.32(+0.40%)
Aug 10, 2016 78.82 78.98 78.45 78.91 1,257,419 +0.06(+0.08%)
Aug 09, 2016 78.39 79.18 78.39 78.85 1,520,506 +0.46(+0.59%)
Aug 08, 2016 78.52 78.77 78.16 78.39 2,089,191 -0.20(-0.26%)
Aug 05, 2016 78.00 78.63 77.60 78.59 2,235,549 +1.10(+1.43%)
Aug 04, 2016 77.22 77.70 77.15 77.48 1,693,310 +0.19(+0.25%)
Aug 03, 2016 77.34 77.39 76.73 77.29 2,566,865 +0.19(+0.25%)
Aug 02, 2016 77.74 77.95 77.00 77.10 2,720,700 -0.61(-0.79%)
Aug 01, 2016 77.18 78.62 76.99 77.71 3,826,636 -0.25(-0.31%)
Jul 29, 2016 80.09 80.09 77.94 77.96 4,449,555 -2.44(-3.03%)
Jul 28, 2016 81.51 81.51 80.08 80.39 4,118,550 -2.80(-3.37%)
Jul 27, 2016 83.84 83.90 83.04 83.20 2,339,577 -0.69(-0.83%)
Jul 26, 2016 83.75 84.14 83.33 83.89 1,611,614 +0.38(+0.45%)
Jul 25, 2016 83.40 83.58 83.15 83.51 1,423,829 -0.13(-0.16%)
Jul 22, 2016 83.71 83.86 83.04 83.65 1,393,596 +0.49(+0.59%)
Jul 21, 2016 83.35 83.63 82.72 83.15 1,440,402 -0.45(-0.53%)
Jul 20, 2016 83.75 83.82 83.29 83.60 1,243,852 +0.32(+0.39%)
Jul 19, 2016 83.13 83.30 82.96 83.28 1,056,050 +0.08(+0.09%)
Jul 18, 2016 83.51 83.59 83.09 83.20 1,003,791 -0.11(-0.14%)
Jul 15, 2016 83.87 83.93 83.20 83.31 1,547,246 -0.13(-0.16%)
Jul 14, 2016 83.92 83.94 83.27 83.44 1,518,538 +0.06(+0.07%)
Jul 13, 2016 83.51 83.60 82.97 83.38 1,558,018 +0.29(+0.35%)
Jul 12, 2016 83.77 83.90 83.04 83.09 2,584,961 -0.29(-0.35%)
Jul 11, 2016 83.26 83.82 83.12 83.38 2,079,535 +0.59(+0.71%)
Jul 08, 2016 82.49 82.90 81.95 82.80 2,451,074 +0.85(+1.04%)
Jul 07, 2016 81.66 82.10 81.39 81.95 1,979,498 +0.17(+0.20%)
Jul 05, 2016 81.09 82.08 80.92 81.78 3,355,121 +0.49(+0.60%)
Jul 01, 2016 80.63 81.29 81.29 81.29 2,803,228 +0.77(+0.96%)
Jun 30, 2016 78.33 80.52 77.76 80.52 3,360,024 +2.40(+3.07%)
Jun 29, 2016 77.54 78.30 77.37 78.12 2,595,132 +1.06(+1.38%)
Jun 28, 2016 75.64 77.07 75.38 77.05 2,888,051 +1.98(+2.64%)
Jun 27, 2016 75.32 75.72 74.70 75.07 2,977,381 -0.93(-1.22%)
Jun 24, 2016 75.57 77.55 75.41 76.00 4,614,795 -2.82(-3.58%)
Jun 23, 2016 78.65 78.83 78.11 78.83 1,556,430 +0.98(+1.26%)
Jun 22, 2016 78.58 78.67 77.77 77.84 1,716,536 -0.46(-0.58%)
Jun 21, 2016 78.26 78.46 77.93 78.30 1,968,923 +0.26(+0.34%)
Jun 20, 2016 77.71 78.40 77.62 78.04 2,352,462 +1.25(+1.63%)
Jun 17, 2016 77.20 77.26 76.19 76.78 3,090,695 -0.37(-0.48%)
Jun 16, 2016 76.43 77.29 76.17 77.15 1,676,618 +0.37(+0.48%)
Jun 15, 2016 76.71 77.13 76.45 76.78 2,373,816 +0.11(+0.14%)
Jun 14, 2016 76.22 76.76 76.22 76.68 2,679,618 +0.29(+0.38%)
Jun 13, 2016 76.27 76.84 76.17 76.39 3,641,465 +0.06(+0.08%)
Jun 10, 2016 75.85 76.52 75.83 76.33 1,866,369 -0.47(-0.62%)
Jun 09, 2016 76.27 76.83 76.14 76.80 1,731,718 +0.36(+0.47%)
Jun 08, 2016 75.90 76.45 75.88 76.44 2,050,786 +0.77(+1.02%)
Jun 07, 2016 76.39 76.63 75.60 75.67 2,848,168 -0.71(-0.94%)
Jun 06, 2016 76.24 76.66 76.10 76.38 1,599,102 +0.31(+0.41%)
Jun 03, 2016 76.35 76.35 75.54 76.07 1,607,118 -0.66(-0.86%)
Jun 02, 2016 76.69 76.76 76.23 76.73 1,254,226 -0.03(-0.03%)
Jun 01, 2016 76.31 76.81 76.17 76.76 1,935,310 +0.24(+0.32%)
May 31, 2016 76.98 76.98 76.07 76.51 2,336,755 -0.17(-0.23%)
May 27, 2016 76.43 76.69 76.69 76.69 1,237,556 +0.30(+0.39%)
May 26, 2016 76.12 76.59 75.86 76.39 1,196,775 +0.16(+0.21%)
May 25, 2016 76.37 76.66 76.16 76.24 1,613,060 +0.05(+0.07%)
May 24, 2016 74.90 76.21 74.79 76.18 2,484,245 +1.93(+2.59%)
May 23, 2016 74.47 74.65 74.22 74.26 1,235,296 -0.19(-0.26%)
May 20, 2016 74.44 74.98 74.29 74.45 1,586,525 +0.29(+0.39%)
May 19, 2016 73.83 74.27 73.48 74.16 1,715,030 -0.40(-0.54%)
May 18, 2016 74.28 74.92 73.96 74.56 1,461,155 +0.22(+0.29%)
May 17, 2016 75.20 75.65 74.12 74.35 1,731,836 -1.18(-1.56%)
May 16, 2016 74.94 75.78 74.83 75.52 1,988,832 +0.82(+1.10%)
May 13, 2016 75.28 75.67 74.69 74.70 2,137,621 -0.68(-0.90%)
May 12, 2016 76.05 76.05 75.01 75.38 1,943,150 -0.11(-0.15%)
May 11, 2016 76.82 77.08 75.49 75.50 2,244,085 -1.59(-2.07%)
May 10, 2016 76.16 77.12 75.92 77.09 4,743,332 +1.17(+1.54%)
May 09, 2016 75.91 76.38 75.58 75.92 3,835,365 +0.27(+0.36%)
May 06, 2016 75.03 75.89 74.99 75.65 5,154,157 +0.35(+0.46%)
May 05, 2016 75.50 76.58 75.17 75.30 5,846,487 -1.69(-2.19%)
May 04, 2016 76.93 77.30 76.54 76.99 1,369,300 -0.37(-0.47%)
May 03, 2016 77.69 77.95 76.52 77.36 3,741,018 -0.54(-0.69%)
May 02, 2016 76.86 78.05 76.84 77.90 2,558,103 +0.86(+1.12%)
Apr 29, 2016 77.00 77.43 76.45 77.04 2,632,395 -0.57(-0.74%)
Apr 28, 2016 76.51 79.17 76.13 77.61 3,390,842 -0.89(-1.13%)
Apr 27, 2016 78.16 78.79 78.06 78.50 2,762,645 +0.29(+0.37%)
Apr 26, 2016 78.24 78.68 77.80 78.21 1,873,384 +0.18(+0.23%)
Apr 25, 2016 78.00 78.07 78.00 78.03 1,312,397 -0.06(-0.08%)
Apr 22, 2016 77.62 78.23 77.43 78.09 1,623,013 +0.26(+0.34%)
Apr 21, 2016 78.94 79.01 77.73 77.83 1,766,698 -0.67(-0.85%)
Apr 20, 2016 78.99 79.08 78.48 78.50 2,179,940 -0.54(-0.68%)
Apr 19, 2016 79.27 79.27 78.63 79.04 2,193,799 +0.03(+0.04%)
Apr 18, 2016 78.36 79.06 78.14 79.01 1,493,580 +0.48(+0.61%)
Apr 15, 2016 79.12 79.12 78.18 78.53 2,009,900 -0.10(-0.12%)
Apr 14, 2016 78.86 78.96 78.36 78.62 2,069,323 +0.02(+0.02%)
Apr 13, 2016 78.87 78.87 78.14 78.61 1,909,693 +0.11(+0.14%)
Apr 12, 2016 78.34 78.54 77.88 78.49 1,726,441 +0.35(+0.45%)
Apr 11, 2016 79.22 79.26 78.13 78.14 1,792,728 -0.54(-0.69%)
Apr 08, 2016 78.68 78.99 78.34 78.68 1,247,568 +0.46(+0.59%)
Apr 07, 2016 78.46 78.79 77.88 78.22 1,900,275 -0.91(-1.14%)
Apr 06, 2016 78.13 79.22 77.82 79.13 2,165,475 +0.95(+1.21%)
Apr 05, 2016 79.00 79.00 77.87 78.18 2,047,671 +0.03(+0.04%)
Apr 04, 2016 78.47 78.74 77.93 78.14 1,353,612 -0.48(-0.61%)
Apr 01, 2016 77.30 78.72 77.30 78.62 1,867,225 +0.48(+0.61%)
Mar 31, 2016 77.59 78.40 77.59 78.14 1,701,794 +0.49(+0.63%)
Mar 30, 2016 78.14 78.20 77.58 77.66 1,729,795 -0.24(-0.31%)
Mar 29, 2016 77.02 77.93 76.87 77.90 1,964,770 +0.98(+1.28%)
Mar 28, 2016 77.35 77.49 76.85 76.92 1,521,266 -0.39(-0.51%)
Mar 24, 2016 76.85 77.31 77.31 77.31 1,188,651 +0.19(+0.25%)
Mar 23, 2016 77.14 77.34 76.84 77.12 1,365,068 -0.10(-0.12%)
Mar 22, 2016 77.34 77.53 77.01 77.21 1,395,565 -0.32(-0.42%)
Mar 21, 2016 76.84 77.81 76.78 77.53 1,808,362 +0.32(+0.42%)
Mar 18, 2016 77.73 77.73 76.67 77.21 3,682,721 -0.17(-0.23%)
Mar 17, 2016 76.45 77.60 76.32 77.39 1,701,536 +1.03(+1.35%)
Mar 16, 2016 75.77 76.55 75.53 76.36 1,249,031 +0.30(+0.39%)
Mar 15, 2016 75.39 76.08 75.27 76.06 1,371,947 +0.04(+0.06%)
Mar 14, 2016 75.62 76.17 75.41 76.02 1,506,168 +0.00(+0.00%)
Mar 11, 2016 75.18 76.21 74.62 76.02 2,139,362 +1.80(+2.43%)
Mar 10, 2016 75.09 75.57 73.48 74.22 1,754,595 -0.45(-0.61%)
Mar 09, 2016 74.33 74.71 74.07 74.67 1,878,908 +0.66(+0.89%)
Mar 08, 2016 74.10 74.57 73.63 74.01 2,030,921 -0.52(-0.70%)
Mar 07, 2016 74.00 74.85 74.00 74.53 1,618,076 -0.09(-0.12%)
Mar 04, 2016 74.37 74.76 73.87 74.61 1,828,289 +0.47(+0.63%)
Mar 03, 2016 73.45 74.21 73.45 74.14 1,964,385 +0.00(+0.00%)
Mar 02, 2016 74.76 74.76 73.59 74.14 2,378,902 -0.97(-1.29%)
Mar 01, 2016 74.12 75.11 73.81 75.11 1,825,036 +1.80(+2.46%)
Feb 29, 2016 73.94 74.48 73.30 73.31 2,224,000 -0.84(-1.13%)
Feb 26, 2016 74.92 74.94 73.78 74.15 1,620,668 -0.22(-0.30%)
Feb 25, 2016 74.54 74.55 73.43 74.38 1,647,593 +0.57(+0.77%)
Feb 24, 2016 72.65 73.99 71.96 73.81 1,995,248 +0.35(+0.48%)
Feb 23, 2016 74.55 74.86 73.31 73.45 2,152,609 -1.34(-1.79%)
Feb 22, 2016 74.44 75.11 74.40 74.79 1,869,738 +0.73(+0.98%)
Feb 19, 2016 73.43 74.18 73.05 74.07 2,385,827 +0.56(+0.77%)
Feb 18, 2016 74.00 74.19 73.37 73.50 1,805,661 -0.36(-0.49%)
Feb 17, 2016 72.87 73.96 72.63 73.87 2,203,834 +1.34(+1.85%)
Feb 16, 2016 71.89 72.73 71.50 72.53 2,385,904 +1.77(+2.50%)
Feb 12, 2016 70.35 70.76 70.76 70.76 1,754,362 +1.32(+1.91%)
Feb 11, 2016 68.72 69.73 68.56 69.44 3,283,488 -0.54(-0.77%)
Feb 10, 2016 70.83 71.48 69.76 69.97 2,163,372 +0.14(+0.20%)
Feb 09, 2016 70.08 70.72 69.55 69.83 2,596,286 -0.50(-0.71%)
Feb 08, 2016 69.60 70.55 68.37 70.34 2,711,222 -0.05(-0.07%)
Feb 05, 2016 71.68 71.84 70.07 70.39 2,597,171 -1.29(-1.80%)
Feb 04, 2016 71.01 71.76 70.60 71.68 2,105,627 +0.56(+0.79%)
Feb 03, 2016 71.95 72.06 69.95 71.11 3,521,462 -0.02(-0.02%)
Feb 02, 2016 71.62 71.81 70.73 71.13 4,262,929 -0.69(-0.96%)
Feb 01, 2016 69.88 72.21 69.72 71.82 3,277,436 -0.10(-0.14%)
Jan 29, 2016 70.57 71.95 70.27 71.93 3,276,491 +2.03(+2.90%)
Jan 28, 2016 70.12 70.57 69.68 69.90 2,328,359 +0.23(+0.34%)
Jan 27, 2016 70.10 70.84 69.16 69.67 1,986,435 -0.35(-0.51%)
Jan 26, 2016 69.33 70.51 69.30 70.02 1,923,603 +0.69(+1.00%)
Jan 25, 2016 69.57 70.13 69.25 69.33 2,077,555 -0.88(-1.26%)
Jan 22, 2016 69.97 70.28 69.09 70.21 2,241,211 +1.61(+2.35%)
Jan 21, 2016 68.12 69.24 67.32 68.60 3,087,124 +0.89(+1.32%)
Jan 20, 2016 67.60 68.42 66.57 67.71 3,530,839 -0.77(-1.12%)
Jan 19, 2016 68.32 68.79 67.75 68.48 2,914,500 +1.03(+1.53%)
Jan 15, 2016 66.52 67.45 67.45 67.45 3,428,324 -0.93(-1.35%)
Jan 14, 2016 67.18 68.83 67.09 68.38 3,308,557 +1.43(+2.13%)
Jan 13, 2016 68.68 69.08 66.76 66.95 2,148,644 -1.84(-2.68%)
Jan 12, 2016 68.27 68.82 67.90 68.79 2,281,660 +0.83(+1.22%)
Jan 11, 2016 67.91 68.41 67.27 67.96 2,457,448 +0.33(+0.49%)
Jan 08, 2016 68.33 68.60 67.35 67.63 2,872,869 -0.56(-0.83%)
Jan 07, 2016 68.94 69.56 67.92 68.20 5,811,989 -2.15(-3.05%)
Jan 06, 2016 70.19 70.73 70.02 70.34 1,745,496 -0.87(-1.23%)
Jan 05, 2016 71.56 72.03 70.82 71.22 2,352,778 +0.17(+0.24%)
Jan 04, 2016 71.79 72.01 70.34 71.05 2,594,897 -2.29(-3.13%)
Dec 31, 2015 74.26 73.34 73.34 73.34 1,640,462 -1.44(-1.92%)
Dec 30, 2015 75.09 75.40 74.73 74.78 860,018 -0.40(-0.53%)
Dec 29, 2015 74.88 75.53 74.83 75.17 1,127,330 +0.94(+1.27%)
Dec 28, 2015 73.97 74.38 73.60 74.23 1,118,224 -0.16(-0.22%)
Dec 24, 2015 74.38 74.40 74.40 74.40 739,542 +0.18(+0.24%)
Dec 23, 2015 73.92 74.41 73.46 74.21 1,220,607 +0.75(+1.03%)
Dec 22, 2015 73.37 73.78 72.42 73.46 2,047,515 +0.62(+0.86%)
Dec 21, 2015 72.55 72.88 72.09 72.84 1,655,121 +0.74(+1.03%)
Dec 18, 2015 72.83 73.31 72.03 72.09 4,481,435 -1.32(-1.80%)
Dec 17, 2015 74.70 75.08 73.37 73.42 2,028,771 -1.20(-1.61%)
Dec 16, 2015 74.50 74.76 73.35 74.62 1,758,525 +0.63(+0.85%)
Dec 15, 2015 73.85 74.51 73.50 73.99 2,114,831 +0.75(+1.03%)
Dec 14, 2015 72.42 73.35 72.06 73.24 1,774,093 +1.10(+1.52%)
Dec 11, 2015 72.97 73.50 71.97 72.14 2,247,303 -1.84(-2.49%)
Dec 10, 2015 73.65 74.71 73.32 73.98 2,020,082 +0.44(+0.60%)
Dec 09, 2015 74.14 74.98 73.13 73.54 1,717,203 -0.73(-0.98%)
Dec 08, 2015 73.80 74.57 73.45 74.27 1,929,250 -0.24(-0.32%)
Dec 07, 2015 74.89 75.17 74.18 74.51 1,505,785 -0.71(-0.95%)
Dec 04, 2015 73.51 75.32 73.51 75.22 1,779,648 +1.87(+2.55%)
Dec 03, 2015 74.82 74.97 73.08 73.35 1,842,623 -1.42(-1.90%)
Dec 02, 2015 75.13 75.63 74.69 74.77 1,843,925 -0.56(-0.74%)
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.