Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 73.90 72.99 72.99 72.99 1,648,411 -1.43(-1.92%)
Dec 30, 2015 74.73 75.04 74.37 74.42 864,185 -0.40(-0.53%)
Dec 29, 2015 74.52 75.17 74.47 74.81 1,132,793 +0.94(+1.27%)
Dec 28, 2015 73.61 74.02 73.24 73.87 1,123,642 -0.16(-0.22%)
Dec 24, 2015 74.02 74.04 74.04 74.04 743,125 +0.18(+0.24%)
Dec 23, 2015 73.56 74.05 73.11 73.86 1,226,521 +0.75(+1.03%)
Dec 22, 2015 73.02 73.43 72.07 73.11 2,057,436 +0.62(+0.86%)
Dec 21, 2015 72.20 72.53 71.75 72.49 1,663,141 +0.74(+1.03%)
Dec 18, 2015 72.48 72.95 71.69 71.75 4,503,150 -1.32(-1.80%)
Dec 17, 2015 74.34 74.72 73.02 73.06 2,038,601 -1.20(-1.61%)
Dec 16, 2015 74.14 74.40 72.99 74.26 1,767,046 +0.63(+0.85%)
Dec 15, 2015 73.49 74.15 73.15 73.63 2,125,079 +0.75(+1.03%)
Dec 14, 2015 72.07 72.99 71.71 72.88 1,782,690 +1.09(+1.52%)
Dec 11, 2015 72.62 73.15 71.62 71.79 2,258,193 -1.84(-2.49%)
Dec 10, 2015 73.30 74.35 72.97 73.62 2,029,870 +0.44(+0.60%)
Dec 09, 2015 73.79 74.61 72.78 73.18 1,725,524 -0.72(-0.98%)
Dec 08, 2015 73.45 74.21 73.09 73.91 1,938,598 -0.24(-0.32%)
Dec 07, 2015 74.53 74.81 73.82 74.15 1,513,082 -0.71(-0.95%)
Dec 04, 2015 73.15 74.95 73.15 74.86 1,788,271 +1.86(+2.55%)
Dec 03, 2015 74.46 74.61 72.73 73.00 1,851,551 -1.41(-1.90%)
Dec 02, 2015 74.77 75.26 74.33 74.41 1,852,859 -0.56(-0.74%)
Dec 01, 2015 74.33 75.32 74.05 74.97 1,625,700 +1.11(+1.51%)
Nov 30, 2015 74.46 74.56 73.79 73.86 2,778,172 -0.37(-0.50%)
Nov 27, 2015 74.04 74.52 73.83 74.22 570,904 +0.24(+0.32%)
Nov 25, 2015 74.27 73.98 73.98 73.98 878,642 -0.26(-0.35%)
Nov 24, 2015 74.48 74.48 73.53 74.24 1,286,424 -0.55(-0.73%)
Nov 23, 2015 74.71 75.03 74.49 74.79 1,371,650 +0.05(+0.07%)
Nov 20, 2015 74.44 75.05 74.05 74.74 2,102,459 +0.77(+1.04%)
Nov 19, 2015 74.16 74.26 73.86 73.97 1,237,273 -0.09(-0.13%)
Nov 18, 2015 73.87 74.10 73.16 74.06 1,624,372 +0.52(+0.71%)
Nov 17, 2015 74.02 74.18 73.27 73.54 1,657,708 -0.54(-0.73%)
Nov 16, 2015 72.91 74.10 72.83 74.08 1,323,977 +1.26(+1.73%)
Nov 13, 2015 73.52 74.21 72.78 72.82 1,505,982 -1.00(-1.36%)
Nov 12, 2015 74.49 74.80 73.81 73.82 1,388,821 -0.82(-1.10%)
Nov 11, 2015 74.82 75.30 74.32 74.64 1,418,683 +0.20(+0.26%)
Nov 10, 2015 74.04 74.75 73.90 74.45 1,807,032 +0.16(+0.22%)
Nov 09, 2015 74.52 74.66 73.81 74.28 1,599,892 -0.74(-0.99%)
Nov 06, 2015 74.24 75.24 73.85 75.03 1,969,160 +0.56(+0.75%)
Nov 05, 2015 74.76 74.82 74.06 74.47 1,532,485 +0.02(+0.02%)
Nov 04, 2015 74.63 74.82 74.34 74.46 1,861,768 +0.20(+0.27%)
Nov 03, 2015 74.39 74.66 74.04 74.26 1,992,578 -0.22(-0.30%)
Nov 02, 2015 74.48 74.88 74.01 74.48 2,223,437 +0.00(+0.00%)
Oct 30, 2015 75.65 75.90 74.46 74.48 3,550,788 -1.17(-1.55%)
Oct 29, 2015 75.27 75.80 74.12 75.65 2,892,107 +0.39(+0.51%)
Oct 28, 2015 75.62 76.42 74.40 75.27 3,971,934 -2.07(-2.68%)
Oct 27, 2015 77.15 77.38 76.28 77.34 2,372,840 +0.19(+0.24%)
Oct 26, 2015 77.26 77.63 76.83 77.15 2,683,210 -0.36(-0.46%)
Oct 23, 2015 77.06 77.57 76.78 77.51 2,140,841 +0.72(+0.94%)
Oct 22, 2015 75.29 76.91 75.11 76.79 2,457,679 +1.92(+2.56%)
Oct 21, 2015 75.09 75.76 74.76 74.88 1,879,486 +0.03(+0.03%)
Oct 20, 2015 74.54 75.02 74.45 74.85 1,529,099 +0.10(+0.14%)
Oct 19, 2015 74.12 75.00 74.06 74.75 1,681,305 +0.52(+0.70%)
Oct 16, 2015 73.89 74.47 73.57 74.22 2,154,263 +0.62(+0.84%)
Oct 15, 2015 73.31 73.61 72.72 73.61 1,441,114 +0.71(+0.97%)
Oct 14, 2015 73.03 73.55 72.73 72.90 1,433,823 -0.02(-0.02%)
Oct 13, 2015 72.96 73.39 72.67 72.91 1,637,827 -0.45(-0.61%)
Oct 12, 2015 72.80 73.44 72.80 73.36 1,221,359 +0.38(+0.52%)
Oct 09, 2015 73.09 73.63 72.76 72.98 2,557,910 +0.10(+0.14%)
Oct 08, 2015 71.54 73.15 71.25 72.88 2,489,216 +1.26(+1.76%)
Oct 07, 2015 70.71 71.80 70.71 71.62 2,006,159 +1.04(+1.47%)
Oct 06, 2015 70.60 70.99 70.41 70.59 2,204,857 -0.22(-0.31%)
Oct 05, 2015 70.38 71.09 70.11 70.81 2,224,455 +1.15(+1.65%)
Oct 02, 2015 68.33 69.68 67.42 69.66 3,197,915 +0.40(+0.58%)
Oct 01, 2015 69.28 69.51 68.50 69.26 2,580,062 +0.45(+0.66%)
Sep 30, 2015 68.62 68.86 67.89 68.80 3,123,589 +1.09(+1.61%)
Sep 29, 2015 67.26 67.88 67.04 67.72 2,389,836 +0.40(+0.60%)
Sep 28, 2015 68.48 68.86 67.24 67.31 2,144,078 -1.44(-2.09%)
Sep 25, 2015 68.87 69.76 67.96 68.75 2,606,568 +0.62(+0.90%)
Sep 24, 2015 67.31 68.39 66.89 68.14 2,095,115 +0.18(+0.26%)
Sep 23, 2015 67.95 68.31 67.53 67.96 1,352,055 +0.15(+0.23%)
Sep 22, 2015 67.16 67.90 66.95 67.80 2,047,477 -0.61(-0.89%)
Sep 21, 2015 67.97 68.82 67.69 68.41 1,952,105 +0.76(+1.13%)
Sep 18, 2015 67.26 68.49 67.25 67.65 4,527,465 -0.36(-0.53%)
Sep 17, 2015 68.22 69.07 67.82 68.01 2,351,128 -0.14(-0.20%)
Sep 16, 2015 67.58 68.33 67.43 68.15 2,031,781 +0.60(+0.89%)
Sep 15, 2015 66.72 67.89 66.53 67.55 1,992,873 +0.97(+1.45%)
Sep 14, 2015 67.20 67.42 66.42 66.58 1,648,307 -0.47(-0.70%)
Sep 11, 2015 66.17 67.10 66.11 67.05 1,762,338 +0.33(+0.50%)
Sep 10, 2015 66.01 67.45 66.00 66.72 2,586,497 +0.35(+0.53%)
Sep 09, 2015 67.20 67.61 66.21 66.36 3,530,340 -0.17(-0.26%)
Sep 08, 2015 65.80 66.58 65.53 66.54 2,073,712 +1.74(+2.69%)
Sep 04, 2015 64.87 64.79 64.79 64.79 2,184,660 -1.19(-1.81%)
Sep 03, 2015 65.60 66.44 65.53 65.98 2,294,307 +0.39(+0.60%)
Sep 02, 2015 65.05 65.61 64.20 65.59 3,160,947 +1.69(+2.65%)
Sep 01, 2015 64.20 64.76 63.52 63.90 3,124,269 -1.89(-2.87%)
Aug 31, 2015 66.25 66.71 65.61 65.79 2,779,054 -0.93(-1.39%)
Aug 28, 2015 66.16 67.05 66.15 66.71 3,051,964 +0.32(+0.49%)
Aug 27, 2015 66.64 67.11 65.07 66.39 3,531,246 +0.20(+0.30%)
Aug 26, 2015 64.34 66.27 63.78 66.20 5,280,545 +3.64(+5.82%)
Aug 25, 2015 66.79 66.88 62.50 62.55 4,189,922 -2.35(-3.62%)
Aug 24, 2015 63.99 66.18 54.70 64.90 7,693,111 -2.51(-3.72%)
Aug 21, 2015 69.63 70.05 67.41 67.41 3,647,986 -2.96(-4.21%)
Aug 20, 2015 71.22 71.48 70.41 70.37 2,674,272 -1.50(-2.08%)
Aug 19, 2015 71.80 72.50 71.51 71.87 2,203,580 -0.19(-0.26%)
Aug 18, 2015 71.74 72.45 71.54 72.06 3,073,820 -0.01(-0.01%)
Aug 17, 2015 70.47 72.13 70.26 72.07 3,956,844 +1.45(+2.06%)
Aug 14, 2015 69.91 70.76 69.72 70.61 2,372,201 +0.46(+0.66%)
Aug 13, 2015 69.36 70.61 69.19 70.15 2,351,588 +0.77(+1.10%)
Aug 12, 2015 68.70 69.51 68.19 69.39 2,199,526 +0.19(+0.27%)
Aug 11, 2015 69.14 69.68 68.71 69.20 2,278,173 -0.23(-0.33%)
Aug 10, 2015 68.93 69.73 68.92 69.43 2,388,320 +1.11(+1.63%)
Aug 07, 2015 68.22 68.46 67.82 68.31 1,366,065 -0.01(-0.01%)
Aug 06, 2015 69.58 69.66 68.14 68.32 1,769,304 -1.31(-1.88%)
Aug 05, 2015 69.58 69.83 68.92 69.63 2,308,460 +0.99(+1.44%)
Aug 04, 2015 68.53 69.25 68.19 68.65 3,231,198 +0.48(+0.71%)
Aug 03, 2015 66.87 68.18 66.80 68.16 2,692,941 +0.29(+0.43%)
Jul 31, 2015 68.24 68.54 67.48 67.87 3,507,066 -0.31(-0.45%)
Jul 30, 2015 68.07 69.75 66.67 68.18 5,509,997 -1.88(-2.68%)
Jul 29, 2015 68.45 70.20 68.39 70.06 3,225,862 +1.50(+2.18%)
Jul 28, 2015 67.86 68.66 67.57 68.56 1,810,046 +0.73(+1.08%)
Jul 27, 2015 67.74 68.03 67.40 67.83 1,939,015 -0.05(-0.08%)
Jul 24, 2015 68.94 68.96 67.78 67.88 2,274,904 -0.99(-1.43%)
Jul 23, 2015 69.28 69.37 68.68 68.87 1,608,497 -0.64(-0.92%)
Jul 22, 2015 69.45 69.86 69.31 69.51 1,797,174 +0.24(+0.34%)
Jul 21, 2015 69.92 70.01 69.03 69.27 2,308,650 -0.65(-0.92%)
Jul 20, 2015 69.99 70.10 69.70 69.91 1,789,372 -0.19(-0.27%)
Jul 17, 2015 70.63 70.63 69.98 70.10 2,170,040 -0.43(-0.62%)
Jul 16, 2015 70.53 70.65 70.04 70.53 1,817,173 +0.34(+0.48%)
Jul 15, 2015 69.73 70.25 69.34 70.19 2,809,659 +0.52(+0.75%)
Jul 14, 2015 69.53 69.78 69.33 69.68 1,630,216 +0.14(+0.20%)
Jul 13, 2015 69.64 70.02 69.46 69.54 1,572,253 +0.18(+0.26%)
Jul 10, 2015 69.65 69.66 68.99 69.36 1,611,445 +0.71(+1.03%)
Jul 09, 2015 69.05 69.27 68.62 68.65 1,866,476 +0.56(+0.82%)
Jul 08, 2015 68.68 68.75 68.05 68.09 1,899,036 -0.88(-1.28%)
Jul 07, 2015 68.89 69.12 67.94 68.98 2,053,935 +0.20(+0.30%)
Jul 06, 2015 68.07 68.87 68.07 68.77 1,767,242 +0.00(+0.00%)
Jul 02, 2015 69.11 68.77 68.77 68.77 2,106,149 -0.05(-0.07%)
Jul 01, 2015 67.65 69.08 67.65 68.82 2,140,415 +0.56(+0.82%)
Jun 30, 2015 69.25 69.48 67.90 68.26 3,160,218 -0.58(-0.84%)
Jun 29, 2015 70.45 70.45 68.79 68.84 2,085,225 -2.04(-2.88%)
Jun 26, 2015 71.28 71.33 70.65 70.88 3,396,342 -0.03(-0.05%)
Jun 25, 2015 71.22 71.38 70.81 70.92 1,410,537 -0.24(-0.33%)
Jun 24, 2015 72.02 72.12 71.13 71.16 1,819,746 -0.97(-1.34%)
Jun 23, 2015 72.57 72.57 71.92 72.13 1,126,908 -0.20(-0.27%)
Jun 22, 2015 71.99 72.71 71.99 72.32 1,647,694 +0.50(+0.70%)
Jun 19, 2015 71.85 72.05 71.41 71.82 3,415,860 -0.14(-0.20%)
Jun 18, 2015 71.15 72.15 70.93 71.96 1,829,323 +1.11(+1.57%)
Jun 17, 2015 71.14 71.26 70.42 70.85 1,333,459 +0.00(+0.00%)
Jun 16, 2015 70.48 70.97 70.21 70.85 1,762,791 +0.30(+0.43%)
Jun 15, 2015 70.83 71.00 70.13 70.55 1,974,139 -0.79(-1.11%)
Jun 12, 2015 71.60 71.84 71.18 71.34 1,345,214 -0.66(-0.91%)
Jun 11, 2015 71.90 72.23 71.64 72.00 1,690,564 +0.38(+0.53%)
Jun 10, 2015 70.59 72.02 70.48 71.62 1,910,377 +1.28(+1.82%)
Jun 09, 2015 70.52 70.71 70.09 70.34 1,855,544 -0.29(-0.41%)
Jun 08, 2015 71.00 71.46 70.55 70.63 1,811,160 -0.64(-0.90%)
Jun 05, 2015 71.13 71.53 70.40 71.27 1,600,702 +0.15(+0.21%)
Jun 04, 2015 71.84 72.17 70.99 71.12 1,997,536 -1.17(-1.62%)
Jun 03, 2015 72.55 72.64 72.00 72.29 2,055,250 +0.01(+0.02%)
Jun 02, 2015 71.70 72.47 71.34 72.28 2,404,115 +0.13(+0.18%)
Jun 01, 2015 72.49 72.57 71.48 72.15 1,912,326 -0.18(-0.25%)
May 29, 2015 72.71 72.74 71.96 72.33 2,587,930 -0.39(-0.54%)
May 28, 2015 72.63 72.99 72.42 72.72 1,533,942 +0.05(+0.07%)
May 27, 2015 72.28 72.77 72.13 72.67 2,385,103 +0.41(+0.57%)
May 26, 2015 73.21 73.43 72.08 72.25 2,207,977 -1.18(-1.61%)
May 22, 2015 73.75 73.43 73.43 73.43 1,771,517 -0.38(-0.52%)
May 21, 2015 73.89 74.11 73.65 73.82 1,794,037 -0.14(-0.18%)
May 20, 2015 74.48 74.48 73.94 73.95 2,089,942 -0.40(-0.53%)
May 19, 2015 74.26 74.53 73.94 74.35 2,217,618 +0.36(+0.48%)
May 18, 2015 73.90 74.27 73.60 73.99 1,883,770 -0.25(-0.33%)
May 15, 2015 74.64 74.77 74.02 74.24 1,900,001 -0.19(-0.25%)
May 14, 2015 73.56 74.46 73.18 74.42 2,237,333 +1.42(+1.95%)
May 13, 2015 73.29 73.81 72.91 73.00 2,306,664 -0.38(-0.52%)
May 12, 2015 73.45 73.76 72.61 73.38 1,832,303 -0.38(-0.52%)
May 11, 2015 73.82 74.20 73.64 73.76 2,011,432 -0.12(-0.16%)
May 08, 2015 73.43 74.27 73.39 73.88 1,732,113 +0.89(+1.22%)
May 07, 2015 72.42 73.24 71.88 72.99 1,958,917 +0.75(+1.04%)
May 06, 2015 72.50 72.89 71.72 72.24 1,903,877 -0.17(-0.23%)
May 05, 2015 73.21 73.21 72.02 72.41 1,814,052 -0.75(-1.03%)
May 04, 2015 73.13 73.58 72.84 73.16 2,355,657 +0.40(+0.55%)
May 01, 2015 71.50 72.98 71.49 72.77 2,466,257 +1.26(+1.76%)
Apr 30, 2015 72.08 72.74 71.32 71.51 2,594,376 -0.72(-1.00%)
Apr 29, 2015 71.96 72.69 71.69 72.23 2,263,600 -0.19(-0.26%)
Apr 28, 2015 71.73 72.44 71.36 72.41 1,938,187 +0.77(+1.07%)
Apr 27, 2015 72.25 72.28 71.49 71.64 1,734,335 -0.25(-0.35%)
Apr 24, 2015 72.45 72.45 71.32 71.89 1,403,440 -0.65(-0.90%)
Apr 23, 2015 72.00 72.83 71.91 72.54 1,182,367 +0.38(+0.53%)
Apr 22, 2015 72.01 72.31 71.57 72.16 1,174,662 +0.18(+0.25%)
Apr 21, 2015 72.03 72.84 71.73 71.98 1,835,444 +0.25(+0.35%)
Apr 20, 2015 70.91 71.82 70.71 71.73 1,670,114 +1.07(+1.52%)
Apr 17, 2015 71.59 71.90 70.46 70.65 2,323,873 -1.56(-2.17%)
Apr 16, 2015 72.37 72.53 72.11 72.22 1,730,089 -0.32(-0.44%)
Apr 15, 2015 72.66 72.81 72.41 72.54 1,751,214 +0.12(+0.16%)
Apr 14, 2015 72.52 72.86 72.06 72.42 1,615,882 -0.25(-0.35%)
Apr 13, 2015 72.84 73.33 72.54 72.67 1,574,478 -0.36(-0.49%)
Apr 10, 2015 73.38 73.41 72.88 73.03 2,196,041 -0.22(-0.30%)
Apr 09, 2015 73.12 73.37 72.46 73.25 1,365,940 +0.03(+0.03%)
Apr 08, 2015 72.48 73.33 72.34 73.22 1,570,679 +0.60(+0.83%)
Apr 07, 2015 72.94 73.27 72.59 72.62 1,229,077 -0.33(-0.46%)
Apr 06, 2015 72.45 73.30 72.25 72.95 1,713,943 +0.28(+0.38%)
Apr 02, 2015 72.61 72.67 72.67 72.67 2,009,745 +0.56(+0.77%)
Apr 01, 2015 72.51 72.51 71.33 72.12 1,776,816 -0.32(-0.44%)
Mar 31, 2015 72.19 73.03 72.05 72.44 1,988,799 -0.21(-0.29%)
Mar 30, 2015 71.86 72.89 71.83 72.65 1,347,526 +1.07(+1.49%)
Mar 27, 2015 71.34 71.82 71.22 71.58 1,684,729 +0.19(+0.26%)
Mar 26, 2015 71.27 71.70 70.97 71.40 1,891,521 -0.28(-0.39%)
Mar 25, 2015 73.70 73.72 71.68 71.68 2,018,220 -1.88(-2.56%)
Mar 24, 2015 73.71 74.09 73.55 73.56 1,380,701 -0.29(-0.39%)
Mar 23, 2015 74.45 74.45 73.83 73.85 1,883,444 -0.39(-0.53%)
Mar 20, 2015 74.26 74.44 73.99 74.24 4,869,890 +0.34(+0.46%)
Mar 19, 2015 73.91 74.26 73.82 73.90 2,534,662 +0.02(+0.02%)
Mar 18, 2015 73.27 74.23 72.37 73.88 2,279,464 +0.60(+0.82%)
Mar 17, 2015 73.51 73.86 73.21 73.28 2,348,198 -0.60(-0.81%)
Mar 16, 2015 73.18 74.04 72.91 73.88 1,967,021 +1.24(+1.71%)
Mar 13, 2015 72.82 73.14 72.17 72.64 1,951,484 -0.43(-0.59%)
Mar 12, 2015 72.24 73.16 72.00 73.07 1,407,744 +1.19(+1.65%)
Mar 11, 2015 71.89 72.27 71.59 71.88 2,035,664 +0.27(+0.38%)
Mar 10, 2015 72.37 72.58 71.61 71.61 2,277,570 -1.42(-1.95%)
Mar 09, 2015 72.66 73.16 72.20 73.03 1,762,088 +0.71(+0.98%)
Mar 06, 2015 72.60 73.14 72.19 72.32 2,391,294 -0.63(-0.87%)
Mar 05, 2015 72.82 73.09 72.54 72.95 3,244,582 +0.15(+0.20%)
Mar 04, 2015 74.21 74.59 72.76 72.81 3,931,228 -1.79(-2.40%)
Mar 03, 2015 75.31 75.68 74.28 74.59 3,581,819 -1.24(-1.64%)
Mar 02, 2015 74.74 75.88 74.49 75.84 2,106,357 +1.13(+1.51%)
Feb 27, 2015 74.72 75.22 74.38 74.71 2,159,367 +0.00(+0.00%)
Feb 26, 2015 75.01 75.06 74.52 74.71 1,696,020 -0.19(-0.26%)
Feb 25, 2015 75.12 75.43 74.67 74.90 1,923,887 -0.16(-0.21%)
Feb 24, 2015 74.99 75.17 74.43 75.06 1,687,018 +0.08(+0.10%)
Feb 23, 2015 74.62 75.05 74.20 74.99 2,142,109 +0.41(+0.55%)
Feb 20, 2015 73.84 74.64 73.20 74.58 2,391,250 +0.80(+1.09%)
Feb 19, 2015 73.68 73.86 73.05 73.78 1,865,150 +0.12(+0.16%)
Feb 18, 2015 72.83 73.78 72.83 73.66 2,097,834 +0.40(+0.55%)
Feb 17, 2015 73.80 74.06 72.78 73.26 4,745,695 -1.38(-1.85%)
Feb 13, 2015 73.96 74.64 74.64 74.64 2,302,841 +0.85(+1.15%)
Feb 12, 2015 73.33 73.83 73.15 73.79 2,227,187 +0.78(+1.07%)
Feb 11, 2015 72.92 73.36 72.58 73.01 2,159,701 +0.25(+0.35%)
Feb 10, 2015 72.48 72.95 72.03 72.76 3,034,826 +0.43(+0.59%)
Feb 09, 2015 72.33 72.73 72.10 72.33 2,022,558 -0.36(-0.50%)
Feb 06, 2015 73.29 73.46 72.52 72.69 2,843,456 -0.61(-0.84%)
Feb 05, 2015 72.68 73.32 72.23 73.31 2,558,176 +0.50(+0.68%)
Feb 04, 2015 73.28 73.32 72.05 72.81 4,349,421 +1.21(+1.69%)
Feb 03, 2015 70.79 71.78 70.23 71.60 4,101,155 +1.43(+2.04%)
Feb 02, 2015 68.81 70.22 68.72 70.17 3,341,594 +0.77(+1.10%)
Jan 30, 2015 70.61 70.78 69.35 69.40 4,847,666 -1.53(-2.16%)
Jan 29, 2015 71.02 71.33 70.22 70.94 3,530,412 -0.15(-0.21%)
Jan 28, 2015 72.20 72.58 71.03 71.09 2,541,135 -0.93(-1.28%)
Jan 27, 2015 72.08 72.69 71.30 72.01 2,018,257 -0.79(-1.09%)
Jan 26, 2015 72.53 73.07 71.89 72.80 1,816,488 -0.24(-0.32%)
Jan 23, 2015 72.87 73.31 72.65 73.04 2,482,886 +0.20(+0.28%)
Jan 22, 2015 71.48 72.99 70.64 72.84 2,354,457 +1.72(+2.42%)
Jan 21, 2015 71.11 71.61 70.72 71.11 2,057,023 -0.34(-0.48%)
Jan 20, 2015 71.34 71.67 70.46 71.46 1,869,504 +0.34(+0.47%)
Jan 16, 2015 70.27 71.18 69.93 71.12 2,689,125 +0.73(+1.04%)
Jan 15, 2015 70.53 70.93 70.08 70.39 1,706,188 -0.03(-0.04%)
Jan 14, 2015 69.87 70.63 69.77 70.42 2,131,137 -0.21(-0.29%)
Jan 13, 2015 71.31 71.90 70.04 70.62 2,287,940 -0.14(-0.20%)
Jan 12, 2015 71.25 71.52 70.48 70.76 1,576,886 -0.35(-0.49%)
Jan 09, 2015 71.52 71.64 70.73 71.11 2,082,885 -0.51(-0.72%)
Jan 08, 2015 70.61 71.63 70.34 71.62 3,993,940 +1.61(+2.29%)
Jan 07, 2015 69.14 70.07 68.79 70.02 2,472,138 +0.61(+0.88%)
Jan 06, 2015 70.05 70.42 68.93 69.41 3,055,681 -0.58(-0.84%)
Jan 05, 2015 70.01 71.01 69.76 69.99 3,892,250 -0.05(-0.07%)
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.