Automatic Data Processing (NQ: ADP )

229.89 USD -2.54 (-1.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 85.41 86.04 84.67 84.69 1,925,252 -0.97(-1.13%)
Feb 26, 2016 86.54 86.57 85.22 85.66 1,402,965 -0.26(-0.30%)
Feb 25, 2016 86.11 86.12 84.83 85.92 1,426,273 +0.66(+0.77%)
Feb 24, 2016 83.92 85.47 83.13 85.26 1,727,228 +0.41(+0.48%)
Feb 23, 2016 86.12 86.48 84.69 84.85 1,863,451 -1.55(-1.79%)
Feb 22, 2016 85.99 86.76 85.94 86.40 1,618,578 +0.84(+0.98%)
Feb 19, 2016 84.82 85.69 84.39 85.56 2,065,341 +0.65(+0.77%)
Feb 18, 2016 85.48 85.70 84.76 84.91 1,563,108 -0.42(-0.49%)
Feb 17, 2016 84.18 85.44 83.90 85.33 1,907,795 +1.55(+1.85%)
Feb 16, 2016 83.05 84.02 82.59 83.78 2,065,408 +2.04(+2.50%)
Feb 12, 2016 81.27 81.74 81.74 81.74 1,518,700 +1.53(+1.91%)
Feb 11, 2016 79.38 80.55 79.20 80.21 2,842,420 -0.62(-0.77%)
Feb 10, 2016 81.82 82.57 80.59 80.83 1,872,768 +0.16(+0.20%)
Feb 09, 2016 80.95 81.69 80.35 80.67 2,247,529 -0.58(-0.71%)
Feb 08, 2016 80.40 81.50 78.98 81.25 2,347,026 -0.06(-0.07%)
Feb 05, 2016 82.80 82.99 80.94 81.31 2,248,295 -1.49(-1.80%)
Feb 04, 2016 82.03 82.90 81.55 82.80 1,822,780 +0.65(+0.79%)
Feb 03, 2016 83.12 83.24 80.81 82.15 3,048,427 -0.02(-0.02%)
Feb 02, 2016 82.73 82.95 81.70 82.17 3,690,293 -0.80(-0.96%)
Feb 01, 2016 80.72 83.42 80.54 82.97 2,837,181 -0.12(-0.14%)
Jan 29, 2016 81.52 83.12 81.17 83.09 2,836,363 +2.34(+2.90%)
Jan 28, 2016 81.00 81.52 80.49 80.75 2,015,593 +0.27(+0.34%)
Jan 27, 2016 80.98 81.83 79.89 80.48 1,719,599 -0.41(-0.51%)
Jan 26, 2016 80.09 81.45 80.05 80.89 1,665,207 +0.80(+1.00%)
Jan 25, 2016 80.37 81.01 79.99 80.09 1,798,479 -1.02(-1.26%)
Jan 22, 2016 80.83 81.18 79.82 81.11 1,940,151 +1.86(+2.35%)
Jan 21, 2016 78.69 79.98 77.77 79.25 2,672,433 +1.03(+1.32%)
Jan 20, 2016 78.09 79.04 76.90 78.22 3,056,544 -0.89(-1.13%)
Jan 19, 2016 78.92 79.46 78.26 79.11 2,522,998 +1.19(+1.53%)
Jan 15, 2016 76.84 77.92 77.92 77.92 2,967,800 -1.07(-1.35%)
Jan 14, 2016 77.60 79.51 77.50 78.99 2,864,121 +1.65(+2.13%)
Jan 13, 2016 79.34 79.80 77.12 77.34 1,860,019 -2.13(-2.68%)
Jan 12, 2016 78.86 79.50 78.43 79.47 1,975,167 +0.96(+1.22%)
Jan 11, 2016 78.45 79.03 77.71 78.51 2,127,341 +0.38(+0.49%)
Jan 08, 2016 78.93 79.25 77.80 78.13 2,486,959 -0.65(-0.83%)
Jan 07, 2016 79.64 80.35 78.46 78.78 5,031,269 -2.48(-3.05%)
Jan 06, 2016 81.08 81.71 80.88 81.26 1,511,025 -1.01(-1.23%)
Jan 05, 2016 82.66 83.21 81.82 82.27 2,036,731 +0.20(+0.24%)
Jan 04, 2016 82.93 83.18 81.25 82.07 2,246,327 -2.65(-3.13%)
Dec 31, 2015 85.78 84.72 84.72 84.72 1,420,100 -1.66(-1.92%)
Dec 30, 2015 86.74 87.10 86.33 86.38 744,493 -0.46(-0.53%)
Dec 29, 2015 86.50 87.25 86.44 86.84 975,897 +1.09(+1.27%)
Dec 28, 2015 85.45 85.92 85.02 85.75 968,014 -0.19(-0.22%)
Dec 24, 2015 85.92 85.94 85.94 85.94 640,200 +0.21(+0.24%)
Dec 23, 2015 85.39 85.96 84.86 85.73 1,056,644 +0.87(+1.03%)
Dec 22, 2015 84.76 85.23 83.66 84.86 1,772,474 +0.72(+0.86%)
Dec 21, 2015 83.81 84.19 83.28 84.14 1,432,790 +0.86(+1.03%)
Dec 18, 2015 84.13 84.68 83.21 83.28 3,879,447 -1.53(-1.80%)
Dec 17, 2015 86.29 86.73 84.76 84.81 1,756,248 -1.39(-1.61%)
Dec 16, 2015 86.06 86.36 84.73 86.20 1,522,304 +0.73(+0.85%)
Dec 15, 2015 85.31 86.07 84.91 85.47 1,830,748 +0.87(+1.03%)
Dec 14, 2015 83.66 84.73 83.24 84.60 1,535,781 +1.27(+1.52%)
Dec 11, 2015 84.29 84.91 83.14 83.33 1,945,425 -2.13(-2.49%)
Dec 10, 2015 85.08 86.30 84.70 85.46 1,748,726 +0.51(+0.60%)
Dec 09, 2015 85.65 86.61 84.48 84.95 1,486,533 -1.37(-1.59%)
Dec 08, 2015 85.78 86.67 85.37 86.32 1,659,841 -0.28(-0.32%)
Dec 07, 2015 87.05 87.37 86.22 86.60 1,295,511 -0.83(-0.95%)
Dec 04, 2015 85.44 87.54 85.44 87.43 1,531,130 +2.17(+2.55%)
Dec 03, 2015 86.96 87.14 84.94 85.26 1,585,311 -1.65(-1.90%)
Dec 02, 2015 87.33 87.90 86.81 86.91 1,586,431 -0.65(-0.74%)
Dec 01, 2015 86.81 87.97 86.49 87.56 1,391,936 +1.30(+1.51%)
Nov 30, 2015 86.97 87.08 86.18 86.26 2,378,690 -0.43(-0.50%)
Nov 27, 2015 86.48 87.04 86.23 86.69 488,812 +0.28(+0.32%)
Nov 25, 2015 86.74 86.41 86.41 86.41 752,300 -0.30(-0.35%)
Nov 24, 2015 86.99 86.99 85.88 86.71 1,101,445 -0.64(-0.73%)
Nov 23, 2015 87.26 87.63 87.00 87.35 1,174,416 +0.06(+0.07%)
Nov 20, 2015 86.94 87.65 86.49 87.29 1,800,140 +0.90(+1.04%)
Nov 19, 2015 86.61 86.73 86.26 86.39 1,059,362 -0.11(-0.13%)
Nov 18, 2015 86.28 86.55 85.45 86.50 1,390,799 +0.61(+0.71%)
Nov 17, 2015 86.45 86.63 85.58 85.89 1,419,341 -0.63(-0.73%)
Nov 16, 2015 85.16 86.54 85.06 86.52 1,133,598 +1.47(+1.73%)
Nov 13, 2015 85.87 86.67 85.00 85.05 1,289,432 -1.17(-1.36%)
Nov 12, 2015 87.00 87.36 86.21 86.22 1,189,118 -0.96(-1.10%)
Nov 11, 2015 87.38 87.95 86.80 87.18 1,214,686 +0.23(+0.26%)
Nov 10, 2015 86.47 87.30 86.31 86.95 1,547,193 +0.19(+0.22%)
Nov 09, 2015 87.04 87.20 86.20 86.76 1,369,839 -0.87(-0.99%)
Nov 06, 2015 86.71 87.88 86.25 87.63 1,686,008 +0.65(+0.75%)
Nov 05, 2015 87.31 87.39 86.50 86.98 1,312,124 +0.02(+0.02%)
Nov 04, 2015 87.16 87.39 86.83 86.96 1,594,059 +0.23(+0.27%)
Nov 03, 2015 86.88 87.20 86.47 86.73 1,706,059 -0.26(-0.30%)
Nov 02, 2015 86.99 87.46 86.44 86.99 1,903,722 +0.00(+0.00%)
Oct 30, 2015 88.36 88.65 86.96 86.99 3,040,209 -1.37(-1.55%)
Oct 29, 2015 87.91 88.53 86.57 88.36 2,476,242 +0.45(+0.51%)
Oct 28, 2015 88.32 89.25 86.90 87.91 3,400,797 -2.42(-2.68%)
Oct 27, 2015 90.11 90.38 89.09 90.33 2,031,642 +0.22(+0.24%)
Oct 26, 2015 90.23 90.67 89.73 90.11 2,297,383 -0.42(-0.46%)
Oct 23, 2015 90.00 90.60 89.68 90.53 1,833,003 +0.84(+0.94%)
Oct 22, 2015 87.93 89.82 87.72 89.69 2,104,282 +2.24(+2.56%)
Oct 21, 2015 87.70 88.48 87.32 87.45 1,609,229 +0.03(+0.03%)
Oct 20, 2015 87.06 87.62 86.95 87.42 1,309,225 +0.12(+0.14%)
Oct 19, 2015 86.57 87.60 86.50 87.30 1,439,545 +0.61(+0.70%)
Oct 16, 2015 86.30 86.98 85.92 86.69 1,844,495 +0.72(+0.84%)
Oct 15, 2015 85.62 85.97 84.93 85.97 1,233,892 +0.83(+0.97%)
Oct 14, 2015 85.30 85.90 84.94 85.14 1,227,649 -0.02(-0.02%)
Oct 13, 2015 85.21 85.71 84.87 85.16 1,402,319 -0.52(-0.61%)
Oct 12, 2015 85.03 85.77 85.03 85.68 1,045,736 +0.44(+0.52%)
Oct 09, 2015 85.36 85.99 84.98 85.24 2,190,100 +0.12(+0.14%)
Oct 08, 2015 83.56 85.44 83.22 85.12 2,131,284 +1.47(+1.76%)
Oct 07, 2015 82.59 83.86 82.59 83.65 1,717,687 +1.21(+1.47%)
Oct 06, 2015 82.46 82.91 82.23 82.44 1,887,814 -0.26(-0.31%)
Oct 05, 2015 82.20 83.03 81.89 82.70 1,904,594 +1.34(+1.65%)
Oct 02, 2015 79.80 81.38 78.74 81.36 2,738,077 +0.47(+0.58%)
Oct 01, 2015 80.91 81.18 80.00 80.89 2,209,067 +0.53(+0.66%)
Sep 30, 2015 80.14 80.43 79.29 80.36 2,674,438 +1.27(+1.61%)
Sep 29, 2015 78.56 79.28 78.30 79.09 2,046,194 +0.47(+0.60%)
Sep 28, 2015 79.98 80.43 78.53 78.62 1,835,774 -1.68(-2.09%)
Sep 25, 2015 80.44 81.47 79.37 80.30 2,231,761 +0.72(+0.90%)
Sep 24, 2015 78.61 79.87 78.12 79.58 1,793,852 +0.21(+0.26%)
Sep 23, 2015 79.36 79.78 78.87 79.37 1,157,639 +0.18(+0.23%)
Sep 22, 2015 78.44 79.31 78.19 79.19 1,753,064 -0.71(-0.89%)
Sep 21, 2015 79.38 80.38 79.06 79.90 1,671,406 +0.89(+1.13%)
Sep 18, 2015 78.56 79.99 78.54 79.01 3,876,446 -0.42(-0.53%)
Sep 17, 2015 79.68 80.67 79.21 79.43 2,013,052 -0.16(-0.20%)
Sep 16, 2015 78.93 79.80 78.76 79.59 1,739,625 +0.70(+0.89%)
Sep 15, 2015 77.92 79.29 77.70 78.89 1,706,312 +1.13(+1.45%)
Sep 14, 2015 78.48 78.74 77.57 77.76 1,411,292 -0.55(-0.70%)
Sep 11, 2015 77.28 78.37 77.21 78.31 1,508,926 +0.39(+0.50%)
Sep 10, 2015 77.10 78.78 77.08 77.92 2,214,576 +0.41(+0.53%)
Sep 09, 2015 78.49 78.97 77.33 77.51 3,022,701 -0.69(-0.88%)
Sep 08, 2015 77.34 78.25 77.02 78.20 1,764,401 +2.05(+2.69%)
Sep 04, 2015 76.24 76.15 76.15 76.15 1,858,800 -1.40(-1.81%)
Sep 03, 2015 77.10 78.09 77.02 77.55 1,952,093 +0.46(+0.60%)
Sep 02, 2015 76.45 77.11 75.45 77.09 2,689,466 +1.99(+2.65%)
Sep 01, 2015 75.46 76.11 74.66 75.10 2,658,259 -2.22(-2.87%)
Aug 31, 2015 77.86 78.40 77.11 77.32 2,364,536 -1.09(-1.39%)
Aug 28, 2015 77.76 78.80 77.75 78.41 2,596,739 +0.38(+0.49%)
Aug 27, 2015 78.32 78.87 76.47 78.03 3,004,532 +0.23(+0.30%)
Aug 26, 2015 75.62 77.89 74.96 77.80 4,492,909 +4.28(+5.82%)
Aug 25, 2015 78.50 78.61 73.46 73.52 3,564,961 -2.76(-3.62%)
Aug 24, 2015 75.21 77.78 64.29 76.28 6,545,621 -2.95(-3.72%)
Aug 21, 2015 81.84 82.33 79.23 79.23 3,103,859 -3.48(-4.21%)
Aug 20, 2015 83.71 84.01 82.75 82.71 2,275,383 -1.76(-2.08%)
Aug 19, 2015 84.39 85.21 84.05 84.47 1,874,898 -0.22(-0.26%)
Aug 18, 2015 84.32 85.15 84.08 84.69 2,615,335 -0.01(-0.01%)
Aug 17, 2015 82.82 84.77 82.58 84.70 3,366,649 +1.71(+2.06%)
Aug 14, 2015 82.16 83.17 81.94 82.99 2,018,368 +0.54(+0.65%)
Aug 13, 2015 81.52 82.99 81.32 82.45 2,000,830 +0.90(+1.10%)
Aug 12, 2015 80.74 81.70 80.15 81.55 1,871,449 +0.22(+0.27%)
Aug 11, 2015 81.26 81.90 80.75 81.33 1,938,365 -0.27(-0.33%)
Aug 10, 2015 81.01 81.96 81.00 81.60 2,032,083 +1.31(+1.63%)
Aug 07, 2015 80.18 80.46 79.71 80.29 1,162,306 -0.01(-0.01%)
Aug 06, 2015 81.78 81.88 80.08 80.30 1,505,398 -1.54(-1.88%)
Aug 05, 2015 81.78 82.07 81.00 81.84 1,964,135 +1.16(+1.44%)
Aug 04, 2015 80.54 81.39 80.14 80.68 2,749,239 +0.57(+0.71%)
Aug 03, 2015 78.59 80.13 78.51 80.11 2,291,267 +0.34(+0.43%)
Jul 31, 2015 80.20 80.55 79.31 79.77 2,983,959 -0.36(-0.45%)
Jul 30, 2015 80.00 81.97 78.36 80.13 4,688,136 -2.21(-2.68%)
Jul 29, 2015 80.45 82.51 80.38 82.34 2,744,699 +1.76(+2.18%)
Jul 28, 2015 79.76 80.69 79.41 80.58 1,540,063 +0.86(+1.08%)
Jul 27, 2015 79.61 79.96 79.22 79.72 1,649,795 -0.06(-0.08%)
Jul 24, 2015 81.03 81.05 79.67 79.78 1,935,584 -1.16(-1.43%)
Jul 23, 2015 81.42 81.53 80.72 80.94 1,368,577 -0.75(-0.92%)
Jul 22, 2015 81.63 82.11 81.46 81.69 1,529,111 +0.28(+0.34%)
Jul 21, 2015 82.18 82.28 81.13 81.41 1,964,296 -0.76(-0.92%)
Jul 20, 2015 82.26 82.39 81.92 82.17 1,522,473 -0.22(-0.27%)
Jul 17, 2015 83.01 83.01 82.25 82.39 1,846,361 -0.51(-0.62%)
Jul 16, 2015 82.89 83.04 82.32 82.90 1,546,127 +0.40(+0.48%)
Jul 15, 2015 81.95 82.57 81.50 82.50 2,390,576 +0.61(+0.74%)
Jul 14, 2015 81.72 82.01 81.48 81.89 1,387,056 +0.16(+0.20%)
Jul 13, 2015 81.85 82.30 81.64 81.73 1,337,739 +0.21(+0.26%)
Jul 10, 2015 81.86 81.87 81.08 81.52 1,371,085 +0.83(+1.03%)
Jul 09, 2015 81.15 81.41 80.65 80.69 1,588,076 +0.66(+0.82%)
Jul 08, 2015 80.72 80.80 79.98 80.03 1,615,780 -1.04(-1.28%)
Jul 07, 2015 80.97 81.24 79.85 81.07 1,747,574 +0.24(+0.30%)
Jul 06, 2015 80.00 80.94 80.00 80.83 1,503,644 +0.00(+0.00%)
Jul 02, 2015 81.23 80.83 80.83 80.83 1,792,000 -0.06(-0.07%)
Jul 01, 2015 79.51 81.19 79.51 80.89 1,821,155 +0.66(+0.82%)
Jun 30, 2015 81.39 81.66 79.80 80.23 2,688,846 -0.68(-0.84%)
Jun 29, 2015 82.80 82.80 80.85 80.91 1,774,197 -2.40(-2.88%)
Jun 26, 2015 83.78 83.84 83.03 83.31 2,889,750 -0.04(-0.05%)
Jun 25, 2015 83.71 83.89 83.22 83.35 1,200,144 -0.28(-0.33%)
Jun 24, 2015 84.64 84.76 83.60 83.63 1,548,316 -1.14(-1.34%)
Jun 23, 2015 85.29 85.29 84.53 84.77 958,821 -0.23(-0.27%)
Jun 22, 2015 84.61 85.46 84.61 85.00 1,401,927 +0.59(+0.70%)
Jun 19, 2015 84.45 84.68 83.93 84.41 2,906,357 -0.17(-0.20%)
Jun 18, 2015 83.62 84.80 83.37 84.58 1,556,465 +1.30(+1.57%)
Jun 17, 2015 83.61 83.75 82.77 83.28 1,134,563 +0.00(+0.00%)
Jun 16, 2015 82.84 83.41 82.52 83.28 1,499,857 +0.36(+0.43%)
Jun 15, 2015 83.25 83.44 82.43 82.92 1,679,680 -0.93(-1.11%)
Jun 12, 2015 84.15 84.43 83.66 83.85 1,144,565 -0.77(-0.91%)
Jun 11, 2015 84.50 84.89 84.20 84.62 1,438,403 +0.44(+0.53%)
Jun 10, 2015 82.96 84.64 82.84 84.18 1,625,429 +1.01(+1.22%)
Jun 09, 2015 83.37 83.60 82.86 83.16 1,569,472 -0.34(-0.41%)
Jun 08, 2015 83.94 84.49 83.41 83.50 1,531,931 -0.76(-0.90%)
Jun 05, 2015 84.10 84.57 83.23 84.26 1,353,920 +0.18(+0.21%)
Jun 04, 2015 84.93 85.32 83.93 84.08 1,689,573 -1.38(-1.62%)
Jun 03, 2015 85.77 85.88 85.12 85.46 1,738,389 +0.01(+0.02%)
Jun 02, 2015 84.77 85.68 84.34 85.45 2,033,469 +0.15(+0.18%)
Jun 01, 2015 85.70 85.80 84.51 85.30 1,617,500 -0.21(-0.25%)
May 29, 2015 85.96 86.00 85.08 85.51 2,188,945 -0.46(-0.54%)
May 28, 2015 85.87 86.29 85.61 85.97 1,297,452 +0.06(+0.07%)
May 27, 2015 85.46 86.03 85.28 85.91 2,017,388 +0.49(+0.57%)
May 26, 2015 86.55 86.82 85.22 85.42 1,867,570 -1.40(-1.61%)
May 22, 2015 87.19 86.82 86.82 86.82 1,498,400 -0.45(-0.52%)
May 21, 2015 87.36 87.62 87.08 87.27 1,517,448 -0.16(-0.18%)
May 20, 2015 88.06 88.06 87.42 87.43 1,767,733 -0.47(-0.53%)
May 19, 2015 87.80 88.12 87.42 87.90 1,875,725 +0.42(+0.48%)
May 18, 2015 87.37 87.81 87.01 87.48 1,593,347 -0.29(-0.33%)
May 15, 2015 88.25 88.40 87.51 87.77 1,607,075 -0.22(-0.25%)
May 14, 2015 86.97 88.03 86.52 87.99 1,892,400 +1.68(+1.95%)
May 13, 2015 86.65 87.26 86.20 86.31 1,951,042 -0.45(-0.52%)
May 12, 2015 86.84 87.20 85.85 86.76 1,549,814 -0.45(-0.52%)
May 11, 2015 87.28 87.72 87.06 87.21 1,701,327 -0.14(-0.16%)
May 08, 2015 86.82 87.81 86.77 87.35 1,465,071 +1.05(+1.22%)
May 07, 2015 85.62 86.59 84.98 86.29 1,656,908 +0.88(+1.04%)
May 06, 2015 85.72 86.17 84.79 85.41 1,610,354 -0.20(-0.23%)
May 05, 2015 86.56 86.56 85.15 85.61 1,534,377 -0.89(-1.03%)
May 04, 2015 86.46 86.99 86.12 86.50 1,992,482 +0.47(+0.55%)
May 01, 2015 84.53 86.28 84.52 86.03 2,086,031 +1.49(+1.76%)
Apr 30, 2015 85.22 86.00 84.32 84.54 2,194,397 -0.85(-1.00%)
Apr 29, 2015 85.08 85.94 84.76 85.39 1,914,618 -0.22(-0.26%)
Apr 28, 2015 84.80 85.64 84.37 85.61 1,639,374 +0.91(+1.07%)
Apr 27, 2015 85.42 85.46 84.52 84.70 1,466,950 -0.30(-0.35%)
Apr 24, 2015 85.65 85.65 84.32 85.00 1,187,070 -0.77(-0.90%)
Apr 23, 2015 85.12 86.10 85.02 85.76 1,000,080 +0.46(+0.53%)
Apr 22, 2015 85.14 85.49 84.61 85.31 993,563 +0.21(+0.25%)
Apr 21, 2015 85.16 86.12 84.80 85.10 1,552,471 +0.30(+0.35%)
Apr 20, 2015 83.84 84.90 83.60 84.80 1,412,630 +1.27(+1.52%)
Apr 17, 2015 84.64 85.01 83.30 83.53 1,965,598 -1.85(-2.17%)
Apr 16, 2015 85.56 85.75 85.25 85.38 1,463,359 -0.38(-0.44%)
Apr 15, 2015 85.90 86.08 85.61 85.76 1,481,227 +0.14(+0.16%)
Apr 14, 2015 85.74 86.14 85.20 85.62 1,366,759 -0.30(-0.35%)
Apr 13, 2015 86.12 86.70 85.76 85.92 1,331,739 -0.42(-0.49%)
Apr 10, 2015 86.76 86.79 86.16 86.34 1,857,474 -0.26(-0.30%)
Apr 09, 2015 86.45 86.74 85.67 86.60 1,155,351 +0.03(+0.03%)
Apr 08, 2015 85.69 86.70 85.53 86.57 1,328,525 +0.71(+0.83%)
Apr 07, 2015 86.23 86.63 85.82 85.86 1,039,589 -0.39(-0.46%)
Apr 06, 2015 85.66 86.66 85.42 86.25 1,449,702 +0.33(+0.38%)
Apr 02, 2015 85.85 85.92 85.92 85.92 1,699,900 +0.66(+0.77%)
Apr 01, 2015 85.73 85.73 84.33 85.26 1,502,882 -0.38(-0.44%)
Mar 31, 2015 85.35 86.34 85.18 85.64 1,682,183 -0.25(-0.29%)
Mar 30, 2015 84.96 86.17 84.92 85.89 1,139,776 +1.26(+1.49%)
Mar 27, 2015 84.34 84.91 84.20 84.63 1,424,992 +0.22(+0.26%)
Mar 26, 2015 84.26 84.77 83.91 84.41 1,599,903 -0.33(-0.39%)
Mar 25, 2015 87.13 87.15 84.74 84.74 1,707,068 -2.22(-2.56%)
Mar 24, 2015 87.15 87.60 86.96 86.96 1,167,837 -0.34(-0.39%)
Mar 23, 2015 88.02 88.02 87.29 87.31 1,593,071 -0.46(-0.53%)
Mar 20, 2015 87.80 88.00 87.48 87.77 4,119,092 +0.40(+0.46%)
Mar 19, 2015 87.38 87.79 87.27 87.37 2,143,890 +0.02(+0.02%)
Mar 18, 2015 86.63 87.76 85.56 87.35 1,928,036 +0.71(+0.82%)
Mar 17, 2015 86.91 87.32 86.56 86.64 1,986,173 -0.71(-0.81%)
Mar 16, 2015 86.52 87.53 86.20 87.35 1,663,763 +1.47(+1.71%)
Mar 13, 2015 86.09 86.47 85.32 85.88 1,650,621 -0.51(-0.59%)
Mar 12, 2015 85.41 86.49 85.12 86.39 1,190,710 +1.40(+1.65%)
Mar 11, 2015 84.99 85.44 84.64 84.99 1,721,823 -0.17(-0.19%)
Mar 10, 2015 86.06 86.31 85.15 85.15 1,915,348 -1.69(-1.95%)
Mar 09, 2015 86.40 87.00 85.86 86.84 1,481,848 +0.84(+0.98%)
Mar 06, 2015 86.33 86.97 85.84 86.00 2,010,986 -0.75(-0.87%)
Mar 05, 2015 86.59 86.91 86.26 86.75 2,728,568 +0.18(+0.20%)
Mar 04, 2015 88.25 88.70 86.52 86.57 3,306,010 -2.12(-2.40%)
Mar 03, 2015 89.55 89.99 88.33 88.70 3,012,171 -1.48(-1.64%)
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.