Automatic Data Processing (NQ: ADP )

260.13 +0.91 (+0.35%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.49 41.79 41.45 41.63 3,065,506 +0.13(+0.31%)
Mar 30, 2011 41.14 41.54 41.00 41.50 3,057,385 +0.41(+1.01%)
Mar 29, 2011 40.78 41.17 40.57 41.09 1,888,144 +0.24(+0.58%)
Mar 28, 2011 40.85 41.14 40.74 40.85 2,053,142 -0.02(-0.04%)
Mar 25, 2011 40.97 41.30 40.85 40.87 2,065,914 +0.01(+0.02%)
Mar 24, 2011 40.76 40.95 40.25 40.86 2,393,472 +0.21(+0.52%)
Mar 23, 2011 40.67 40.71 40.11 40.65 2,662,307 +0.03(+0.08%)
Mar 22, 2011 40.42 40.78 40.33 40.62 2,888,411 +0.13(+0.32%)
Mar 21, 2011 40.56 40.82 40.18 40.49 3,409,513 +0.48(+1.20%)
Mar 18, 2011 39.98 40.23 39.85 40.01 5,095,162 +0.44(+1.11%)
Mar 17, 2011 39.86 39.86 39.42 39.57 2,947,757 +0.33(+0.85%)
Mar 16, 2011 39.68 39.92 39.05 39.24 4,640,033 -0.79(-1.97%)
Mar 15, 2011 39.81 40.56 39.76 40.03 3,219,662 -0.62(-1.54%)
Mar 14, 2011 40.70 40.77 40.41 40.65 2,976,941 -0.25(-0.61%)
Mar 11, 2011 40.69 41.11 40.46 40.90 2,659,055 +0.02(+0.04%)
Mar 10, 2011 40.86 41.18 40.63 40.89 3,882,552 -0.42(-1.02%)
Mar 09, 2011 40.89 41.39 40.63 41.31 3,816,610 +0.02(+0.06%)
Mar 08, 2011 40.73 41.38 40.47 41.28 3,869,725 +0.66(+1.62%)
Mar 07, 2011 40.96 41.12 40.39 40.63 4,124,662 -0.21(-0.52%)
Mar 04, 2011 40.88 41.02 40.56 40.84 2,813,762 -0.16(-0.40%)
Mar 03, 2011 40.67 41.14 40.61 41.00 3,377,650 +0.57(+1.40%)
Mar 02, 2011 39.97 40.57 39.88 40.43 3,142,090 +0.36(+0.89%)
Mar 01, 2011 40.59 40.65 39.92 40.07 3,696,382 -0.49(-1.22%)
Feb 28, 2011 40.35 40.59 40.14 40.57 3,235,661 +0.32(+0.79%)
Feb 25, 2011 39.90 40.36 39.75 40.25 2,058,871 +0.50(+1.27%)
Feb 24, 2011 39.77 39.95 39.34 39.75 2,494,396 +0.11(+0.29%)
Feb 23, 2011 39.81 39.92 39.47 39.64 3,124,133 -0.21(-0.53%)
Feb 22, 2011 39.98 40.37 39.71 39.85 2,912,942 -0.67(-1.66%)
Feb 18, 2011 40.40 40.53 40.18 40.52 3,418,558 +0.08(+0.20%)
Feb 17, 2011 40.10 40.50 39.94 40.44 1,718,250 +0.28(+0.69%)
Feb 16, 2011 40.31 40.36 39.89 40.16 2,405,746 -0.04(-0.10%)
Feb 15, 2011 40.20 40.31 40.00 40.20 1,936,888 -0.17(-0.42%)
Feb 14, 2011 40.27 40.45 40.04 40.37 2,220,435 +0.02(+0.06%)
Feb 11, 2011 40.06 40.37 39.86 40.35 2,265,685 +0.12(+0.30%)
Feb 10, 2011 39.92 40.24 39.47 40.23 2,691,762 +0.32(+0.81%)
Feb 09, 2011 39.96 40.05 39.75 39.90 1,962,841 -0.28(-0.69%)
Feb 08, 2011 40.11 40.22 39.84 40.18 2,031,069 +0.02(+0.06%)
Feb 07, 2011 40.03 40.22 39.82 40.15 2,902,263 +0.12(+0.30%)
Feb 04, 2011 39.81 40.08 39.53 40.03 2,436,734 +0.21(+0.53%)
Feb 03, 2011 39.49 39.84 39.25 39.82 2,097,068 +0.14(+0.35%)
Feb 02, 2011 39.48 39.81 39.32 39.68 2,732,447 +0.00(+0.00%)
Feb 01, 2011 39.00 39.78 39.00 39.68 2,591,628 +0.82(+2.11%)
Jan 31, 2011 39.02 39.06 38.56 38.86 3,262,575 +0.01(+0.02%)
Jan 28, 2011 39.59 39.85 38.75 38.86 3,530,389 -0.62(-1.58%)
Jan 27, 2011 38.71 39.57 38.68 39.48 4,139,804 +0.15(+0.39%)
Jan 26, 2011 40.28 40.33 39.29 39.33 5,520,270 -0.99(-2.46%)
Jan 25, 2011 39.97 40.33 39.79 40.32 2,704,227 +0.14(+0.34%)
Jan 24, 2011 39.77 40.35 39.77 40.18 4,532,798 +0.39(+0.98%)
Jan 21, 2011 39.92 39.96 39.60 39.79 2,684,860 -0.04(-0.10%)
Jan 20, 2011 39.55 39.94 39.47 39.83 3,262,187 +0.31(+0.78%)
Jan 19, 2011 39.73 39.73 39.43 39.52 2,365,643 -0.20(-0.52%)
Jan 18, 2011 39.33 39.86 39.32 39.73 3,124,175 +0.17(+0.44%)
Jan 14, 2011 39.38 39.71 39.29 39.55 2,160,159 +0.19(+0.49%)
Jan 13, 2011 39.61 39.72 39.09 39.36 2,638,566 -0.38(-0.96%)
Jan 12, 2011 39.48 39.77 39.22 39.74 2,829,194 +0.51(+1.31%)
Jan 11, 2011 39.10 39.49 38.98 39.23 3,464,269 +0.18(+0.46%)
Jan 10, 2011 38.65 39.17 38.53 39.05 3,724,828 +0.02(+0.04%)
Jan 07, 2011 38.74 39.10 38.64 39.04 4,068,137 +0.09(+0.23%)
Jan 06, 2011 38.57 38.95 38.50 38.95 4,069,047 +0.30(+0.78%)
Jan 05, 2011 38.03 38.65 37.98 38.65 4,672,991 +0.61(+1.60%)
Jan 04, 2011 38.10 38.25 37.96 38.04 3,527,264 -0.14(-0.36%)
Jan 03, 2011 37.93 38.49 37.92 38.18 3,976,121 +0.62(+1.66%)
Dec 31, 2010 37.60 37.66 37.33 37.55 1,818,402 -0.12(-0.32%)
Dec 30, 2010 37.55 37.81 37.44 37.67 2,032,025 -0.03(-0.09%)
Dec 29, 2010 37.86 37.89 37.69 37.70 2,345,246 -0.05(-0.13%)
Dec 28, 2010 37.95 37.99 37.59 37.75 1,911,427 -0.03(-0.09%)
Dec 27, 2010 37.70 37.86 37.40 37.79 1,628,011 +0.04(+0.11%)
Dec 23, 2010 38.11 38.13 37.59 37.75 1,774,318 -0.32(-0.83%)
Dec 22, 2010 38.03 38.14 37.96 38.06 2,265,055 +0.05(+0.13%)
Dec 21, 2010 38.03 38.13 37.88 38.01 3,748,600 +0.06(+0.17%)
Dec 20, 2010 38.09 38.13 37.81 37.95 3,248,283 -0.07(-0.19%)
Dec 17, 2010 38.14 38.14 37.78 38.02 5,226,595 +0.01(+0.02%)
Dec 16, 2010 37.82 38.18 37.70 38.01 4,319,269 +0.20(+0.54%)
Dec 15, 2010 37.99 38.11 37.78 37.81 3,650,649 -0.19(-0.49%)
Dec 14, 2010 37.78 38.09 37.72 38.00 4,007,061 +0.29(+0.76%)
Dec 13, 2010 37.71 37.82 37.47 37.71 5,279,900 -0.04(-0.12%)
Dec 10, 2010 37.85 37.93 37.62 37.75 2,892,873 +0.00(+0.00%)
Dec 09, 2010 37.78 37.92 37.57 37.75 2,585,568 +0.06(+0.15%)
Dec 08, 2010 37.56 37.74 37.50 37.70 4,012,728 -0.04(-0.11%)
Dec 07, 2010 38.13 38.27 37.73 37.74 4,386,888 -0.07(-0.18%)
Dec 06, 2010 37.77 37.92 37.65 37.80 2,420,487 -0.11(-0.30%)
Dec 03, 2010 37.76 37.93 37.65 37.92 2,306,526 +0.03(+0.09%)
Dec 02, 2010 37.47 38.08 37.37 37.88 6,106,267 +0.47(+1.26%)
Dec 01, 2010 36.61 37.48 36.61 37.41 6,396,327 +1.25(+3.46%)
Nov 30, 2010 36.28 36.50 36.05 36.16 6,610,903 -0.40(-1.09%)
Nov 29, 2010 36.60 36.68 36.03 36.56 3,552,166 -0.34(-0.92%)
Nov 26, 2010 36.87 36.98 36.58 36.90 1,001,486 -0.21(-0.57%)
Nov 24, 2010 36.65 37.11 37.11 37.11 2,821,002 +0.60(+1.64%)
Nov 23, 2010 36.67 36.67 36.16 36.51 3,116,804 -0.47(-1.27%)
Nov 22, 2010 36.64 37.02 36.48 36.98 2,459,555 +0.15(+0.42%)
Nov 19, 2010 36.71 36.85 36.51 36.83 2,827,831 +0.10(+0.27%)
Nov 18, 2010 36.37 36.87 36.18 36.73 3,053,408 +0.65(+1.80%)
Nov 17, 2010 36.11 36.21 35.95 36.08 3,095,102 -0.13(-0.36%)
Nov 16, 2010 36.52 36.60 35.97 36.21 3,956,400 -0.63(-1.72%)
Nov 15, 2010 37.01 37.32 36.82 36.84 4,008,756 -0.01(-0.02%)
Nov 12, 2010 37.06 37.08 36.67 36.85 3,485,183 -0.33(-0.89%)
Nov 11, 2010 36.91 37.19 36.63 37.19 3,080,211 +0.10(+0.26%)
Nov 10, 2010 37.05 37.09 36.65 37.09 3,230,689 +0.32(+0.88%)
Nov 09, 2010 36.91 37.04 36.63 36.76 2,611,625 -0.13(-0.35%)
Nov 08, 2010 36.96 37.16 36.63 36.89 2,627,048 -0.30(-0.81%)
Nov 05, 2010 37.06 37.21 36.94 37.19 3,736,076 +0.06(+0.17%)
Nov 04, 2010 36.88 37.13 36.80 37.13 3,520,783 +0.50(+1.37%)
Nov 03, 2010 36.34 36.72 36.23 36.63 4,765,451 +0.26(+0.71%)
Nov 02, 2010 36.51 36.62 36.26 36.37 3,694,248 +0.08(+0.22%)
Nov 01, 2010 36.15 36.51 36.02 36.28 2,887,183 +0.19(+0.52%)
Oct 29, 2010 35.92 36.25 35.80 36.10 3,150,854 +0.10(+0.27%)
Oct 28, 2010 36.31 36.32 35.81 36.00 3,374,348 -0.25(-0.69%)
Oct 27, 2010 36.05 36.30 35.59 36.25 4,422,848 +0.56(+1.57%)
Oct 25, 2010 35.66 35.80 35.55 35.69 3,049,430 +0.15(+0.43%)
Oct 22, 2010 35.46 35.60 35.25 35.54 2,520,554 +0.19(+0.53%)
Oct 21, 2010 35.28 35.42 35.07 35.35 3,270,566 +0.23(+0.65%)
Oct 20, 2010 34.67 35.21 34.56 35.12 3,740,064 +0.56(+1.62%)
Oct 19, 2010 34.67 34.82 34.25 34.56 3,233,322 -0.29(-0.84%)
Oct 18, 2010 34.68 34.89 34.56 34.86 2,965,231 +0.02(+0.05%)
Oct 15, 2010 34.67 34.88 34.39 34.84 3,767,321 +0.38(+1.11%)
Oct 14, 2010 34.44 34.62 34.24 34.46 2,265,540 +0.01(+0.02%)
Oct 13, 2010 34.31 34.64 34.11 34.45 2,214,393 +0.37(+1.10%)
Oct 12, 2010 34.05 34.13 33.67 34.08 2,430,607 -0.03(-0.10%)
Oct 11, 2010 34.14 34.26 33.90 34.11 1,533,515 -0.05(-0.14%)
Oct 08, 2010 34.23 34.31 33.90 34.16 2,657,879 -0.06(-0.19%)
Oct 07, 2010 34.42 34.48 34.19 34.22 2,954,431 +0.06(+0.17%)
Oct 06, 2010 34.22 34.33 34.04 34.17 3,117,788 -0.04(-0.12%)
Oct 05, 2010 34.16 34.35 34.08 34.21 5,298,786 +0.33(+0.98%)
Oct 04, 2010 33.99 34.22 33.68 33.87 4,119,157 -0.06(-0.17%)
Oct 01, 2010 34.25 34.48 33.90 33.93 4,349,890 -0.17(-0.50%)
Sep 30, 2010 34.40 34.60 33.83 34.10 5,630,879 -0.07(-0.21%)
Sep 29, 2010 34.41 34.43 34.08 34.18 3,537,938 -0.29(-0.85%)
Sep 28, 2010 34.37 34.66 33.71 34.47 3,928,291 +0.31(+0.90%)
Sep 27, 2010 34.50 34.54 34.12 34.16 3,062,964 -0.44(-1.27%)
Sep 24, 2010 33.73 34.60 33.73 34.60 3,001,821 +0.83(+2.45%)
Sep 23, 2010 33.84 34.03 33.67 33.77 2,383,880 -0.24(-0.69%)
Sep 22, 2010 33.92 34.35 33.87 34.00 3,121,225 +0.13(+0.37%)
Sep 21, 2010 34.12 34.14 33.56 33.88 3,072,011 -0.22(-0.65%)
Sep 20, 2010 33.67 34.18 33.56 34.10 3,434,553 +0.57(+1.69%)
Sep 17, 2010 33.57 33.66 33.40 33.53 6,094,127 +0.11(+0.32%)
Sep 15, 2010 33.01 33.47 32.86 33.43 3,716,004 +0.53(+1.60%)
Sep 14, 2010 32.72 33.06 32.70 32.90 2,297,483 +0.11(+0.35%)
Sep 13, 2010 32.86 32.95 32.67 32.79 2,721,804 +0.25(+0.77%)
Sep 10, 2010 32.41 32.66 32.32 32.54 1,943,223 +0.15(+0.45%)
Sep 09, 2010 32.55 32.62 32.29 32.39 2,705,693 +0.21(+0.66%)
Sep 08, 2010 32.01 32.35 31.86 32.18 2,812,958 -0.02(-0.05%)
Sep 07, 2010 32.42 32.46 32.17 32.20 2,681,515 -0.32(-1.00%)
Sep 03, 2010 32.57 32.83 32.33 32.52 4,091,552 +0.32(+0.98%)
Sep 02, 2010 32.00 32.30 31.82 32.20 3,165,152 +0.26(+0.81%)
Sep 01, 2010 31.49 32.24 31.48 31.94 4,122,934 +0.62(+1.97%)
Aug 31, 2010 31.52 31.75 31.24 31.33 4,332,225 -0.18(-0.57%)
Aug 30, 2010 31.85 31.94 31.51 31.51 3,392,749 -0.43(-1.35%)
Aug 27, 2010 31.71 31.98 31.29 31.94 3,491,930 +0.49(+1.57%)
Aug 26, 2010 31.65 31.79 31.36 31.44 3,189,763 -0.15(-0.46%)
Aug 25, 2010 31.29 31.73 31.16 31.59 3,092,206 +0.10(+0.31%)
Aug 24, 2010 31.56 31.80 31.27 31.49 3,567,751 -0.19(-0.61%)
Aug 23, 2010 32.02 32.24 31.67 31.68 2,860,134 -0.28(-0.89%)
Aug 20, 2010 31.90 32.10 31.72 31.97 3,384,293 -0.04(-0.13%)
Aug 19, 2010 32.56 32.57 31.82 32.01 3,956,131 -0.62(-1.91%)
Aug 18, 2010 32.64 32.73 32.32 32.63 3,814,995 -0.11(-0.32%)
Aug 17, 2010 32.67 33.15 32.57 32.74 3,931,119 +0.23(+0.70%)
Aug 16, 2010 32.12 32.59 31.94 32.51 2,914,606 +0.23(+0.70%)
Aug 13, 2010 32.41 32.56 32.23 32.28 2,700,787 -0.17(-0.53%)
Aug 12, 2010 32.54 32.71 32.29 32.45 3,015,368 -0.32(-0.99%)
Aug 11, 2010 33.19 33.25 32.69 32.78 3,734,819 -0.78(-2.32%)
Aug 10, 2010 33.55 33.73 33.26 33.56 3,509,325 -0.33(-0.98%)
Aug 09, 2010 33.85 34.00 33.73 33.89 2,084,127 +0.16(+0.48%)
Aug 06, 2010 33.71 33.81 33.19 33.73 4,403,079 -0.29(-0.86%)
Aug 05, 2010 33.98 34.12 33.79 34.02 2,887,982 -0.17(-0.50%)
Aug 04, 2010 34.03 34.25 33.78 34.19 3,849,448 +0.11(+0.31%)
Aug 03, 2010 33.98 34.16 33.62 34.09 4,094,432 +0.05(+0.14%)
Aug 02, 2010 33.70 34.08 33.56 34.04 3,195,622 +0.55(+1.65%)
Jul 30, 2010 33.23 33.66 33.21 33.49 3,612,430 -0.04(-0.12%)
Jul 29, 2010 33.74 34.10 33.28 33.53 5,241,282 -0.63(-1.85%)
Jul 28, 2010 34.12 34.45 34.08 34.16 3,576,647 +0.05(+0.14%)
Jul 27, 2010 34.14 34.31 33.96 34.11 3,866,638 -0.01(-0.02%)
Jul 26, 2010 33.96 34.12 33.86 34.12 3,614,812 +0.13(+0.38%)
Jul 23, 2010 33.47 34.07 33.43 33.99 4,830,330 +0.35(+1.04%)
Jul 22, 2010 32.93 33.77 32.93 33.64 4,298,376 +0.98(+3.01%)
Jul 21, 2010 33.70 33.70 32.47 32.66 7,029,174 -0.96(-2.85%)
Jul 20, 2010 32.94 33.64 32.66 33.62 3,725,842 +0.33(+1.00%)
Jul 19, 2010 33.01 33.37 32.99 33.28 2,990,808 +0.32(+0.96%)
Jul 16, 2010 33.81 33.81 32.90 32.97 4,861,348 -0.88(-2.61%)
Jul 15, 2010 33.68 34.00 33.43 33.85 3,273,604 +0.02(+0.05%)
Jul 14, 2010 33.65 33.94 33.58 33.83 3,471,502 +0.17(+0.51%)
Jul 13, 2010 33.43 33.80 33.41 33.66 3,846,428 +0.41(+1.24%)
Jul 12, 2010 33.14 33.44 32.80 33.25 2,836,262 +0.21(+0.64%)
Jul 09, 2010 32.79 33.07 32.69 33.04 3,187,600 +0.28(+0.87%)
Jul 08, 2010 32.84 32.84 32.45 32.76 5,269,740 +0.13(+0.40%)
Jul 07, 2010 31.98 32.69 31.90 32.63 5,342,550 +0.65(+2.03%)
Jul 06, 2010 32.20 32.32 31.71 31.98 5,068,860 -0.02(-0.05%)
Jul 02, 2010 32.43 32.76 31.77 31.99 4,779,380 -0.23(-0.71%)
Jul 01, 2010 32.56 32.66 31.98 32.22 8,906,426 -0.45(-1.37%)
Jun 30, 2010 32.64 33.01 32.54 32.67 5,888,173 -0.11(-0.32%)
Jun 29, 2010 32.85 33.16 32.56 32.77 10,248,133 -0.38(-1.15%)
Jun 25, 2010 32.96 33.33 32.79 33.15 7,135,996 +0.23(+0.69%)
Jun 24, 2010 33.04 33.27 32.73 32.93 6,163,014 -0.39(-1.17%)
Jun 23, 2010 33.31 33.57 33.14 33.31 4,621,705 -0.07(-0.19%)
Jun 22, 2010 33.87 34.21 33.36 33.38 4,851,195 -0.45(-1.34%)
Jun 21, 2010 34.53 34.69 33.71 33.83 6,123,818 -0.47(-1.37%)
Jun 18, 2010 34.48 34.59 34.12 34.30 4,457,554 -0.11(-0.31%)
Jun 17, 2010 34.36 34.55 34.10 34.41 4,500,011 +0.00(+0.00%)
Jun 16, 2010 34.48 34.58 34.22 34.41 3,865,898 -0.18(-0.52%)
Jun 15, 2010 34.30 34.61 34.01 34.59 4,005,717 +0.60(+1.77%)
Jun 14, 2010 33.86 34.40 33.86 33.99 3,520,172 +0.05(+0.14%)
Jun 11, 2010 33.66 33.98 33.55 33.94 4,562,000 -0.15(-0.45%)
Jun 10, 2010 33.50 34.24 33.09 34.09 5,968,417 +0.94(+2.84%)
Jun 09, 2010 33.08 33.60 32.88 33.15 6,854,269 -0.18(-0.54%)
Jun 08, 2010 32.42 33.35 32.37 33.33 7,378,503 +0.87(+2.67%)
Jun 07, 2010 32.80 32.91 32.42 32.46 4,975,507 -0.36(-1.10%)
Jun 04, 2010 33.53 33.53 32.71 32.82 5,017,003 -1.22(-3.59%)
Jun 03, 2010 33.71 34.12 33.53 34.05 4,525,756 +0.40(+1.18%)
Jun 02, 2010 32.84 33.66 32.56 33.65 4,286,187 +0.80(+2.42%)
Jun 01, 2010 33.06 33.49 32.75 32.85 3,456,203 -0.32(-0.95%)
May 28, 2010 33.40 33.50 32.93 33.17 4,116,294 -0.23(-0.68%)
May 27, 2010 33.10 33.40 32.84 33.40 3,950,214 +1.01(+3.13%)
May 26, 2010 32.63 33.06 32.27 32.38 4,926,622 -0.19(-0.57%)
May 25, 2010 32.26 32.57 31.86 32.57 5,625,613 -0.11(-0.35%)
May 24, 2010 32.81 33.05 32.47 32.68 3,795,430 -0.28(-0.84%)
May 21, 2010 32.15 33.01 32.07 32.96 5,649,630 +0.24(+0.74%)
May 20, 2010 32.90 33.45 32.66 32.71 6,776,106 -1.03(-3.05%)
May 19, 2010 33.66 34.09 33.62 33.75 5,562,171 -0.11(-0.34%)
May 18, 2010 34.18 34.47 33.74 33.86 4,204,974 -0.32(-0.93%)
May 17, 2010 34.03 34.34 33.67 34.18 5,406,479 +0.26(+0.77%)
May 14, 2010 34.28 34.30 33.71 33.92 4,870,113 -0.53(-1.53%)
May 13, 2010 34.76 34.80 34.40 34.44 4,831,918 -0.46(-1.32%)
May 12, 2010 34.51 34.92 34.42 34.91 3,869,477 +0.42(+1.22%)
May 11, 2010 34.54 34.85 34.29 34.48 4,389,348 +0.02(+0.05%)
May 10, 2010 34.36 34.95 34.07 34.47 6,397,339 +0.75(+2.21%)
May 07, 2010 33.31 34.19 33.12 33.72 9,239,800 +0.12(+0.36%)
May 06, 2010 34.39 34.94 21.47 33.60 8,158,708 -1.01(-2.93%)
May 05, 2010 34.59 35.31 34.42 34.61 4,430,337 -0.16(-0.47%)
May 04, 2010 35.34 35.34 34.32 34.78 5,314,125 -0.66(-1.85%)
May 03, 2010 35.48 35.51 35.10 35.43 3,870,194 +0.24(+0.69%)
Apr 30, 2010 36.18 36.18 35.16 35.19 5,201,103 -0.83(-2.30%)
Apr 29, 2010 35.86 36.22 35.54 36.02 5,523,957 +0.20(+0.57%)
Apr 28, 2010 36.16 36.17 35.67 35.81 5,491,724 -0.23(-0.63%)
Apr 27, 2010 36.50 36.72 35.93 36.04 5,885,208 -0.74(-2.01%)
Apr 26, 2010 36.88 37.11 36.71 36.78 2,991,176 -0.12(-0.33%)
Apr 23, 2010 36.61 36.93 36.33 36.90 3,616,016 +0.33(+0.91%)
Apr 22, 2010 36.39 36.60 36.13 36.57 2,748,339 +0.01(+0.02%)
Apr 21, 2010 36.49 36.57 36.31 36.56 3,014,846 +0.02(+0.07%)
Apr 20, 2010 36.42 36.55 36.31 36.54 3,109,109 +0.25(+0.69%)
Apr 19, 2010 35.94 36.31 35.94 36.28 3,219,434 +0.35(+0.97%)
Apr 16, 2010 36.10 36.41 35.87 35.94 5,560,456 -0.32(-0.87%)
Apr 15, 2010 35.90 36.29 35.78 36.25 3,138,494 +0.41(+1.13%)
Apr 14, 2010 35.59 35.85 35.49 35.85 3,892,677 +0.19(+0.52%)
Apr 13, 2010 35.85 35.94 35.59 35.66 3,354,718 -0.21(-0.59%)
Apr 12, 2010 35.94 35.94 35.72 35.87 2,401,176 -0.04(-0.11%)
Apr 09, 2010 35.71 35.91 35.48 35.91 2,644,897 +0.31(+0.87%)
Apr 08, 2010 35.67 35.72 35.41 35.60 3,165,570 -0.04(-0.11%)
Apr 07, 2010 35.90 35.94 35.52 35.64 3,338,201 -0.29(-0.81%)
Apr 06, 2010 35.99 36.05 35.78 35.94 4,789,212 -0.08(-0.23%)
Apr 05, 2010 36.01 36.26 35.80 36.02 4,003,963 +0.17(+0.48%)
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.