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 (%)
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%)
Dec 01, 2015 74.69 75.69 74.41 75.33 1,617,861 +1.12(+1.51%)
Nov 30, 2015 74.83 74.92 74.15 74.21 2,764,775 -0.37(-0.50%)
Nov 27, 2015 74.40 74.88 74.19 74.58 568,151 +0.24(+0.32%)
Nov 25, 2015 74.63 74.34 74.34 74.34 874,406 -0.26(-0.35%)
Nov 24, 2015 74.84 74.84 73.89 74.60 1,280,220 -0.55(-0.73%)
Nov 23, 2015 75.07 75.39 74.85 75.15 1,365,035 +0.05(+0.07%)
Nov 20, 2015 74.80 75.41 74.41 75.10 2,092,321 +0.77(+1.04%)
Nov 19, 2015 74.52 74.62 74.21 74.33 1,231,307 -0.09(-0.13%)
Nov 18, 2015 74.23 74.46 73.52 74.42 1,616,539 +0.52(+0.71%)
Nov 17, 2015 74.38 74.54 73.63 73.90 1,649,714 -0.54(-0.73%)
Nov 16, 2015 73.27 74.46 73.18 74.44 1,317,592 +1.26(+1.73%)
Nov 13, 2015 73.88 74.57 73.13 73.17 1,498,720 -1.01(-1.36%)
Nov 12, 2015 74.85 75.16 74.17 74.18 1,382,124 -0.83(-1.10%)
Nov 11, 2015 75.18 75.67 74.68 75.01 1,411,842 +0.20(+0.26%)
Nov 10, 2015 74.39 75.11 74.26 74.81 1,798,318 +0.16(+0.22%)
Nov 09, 2015 74.89 75.02 74.16 74.64 1,592,177 -0.75(-0.99%)
Nov 06, 2015 74.60 75.61 74.21 75.39 1,959,664 +0.56(+0.75%)
Nov 05, 2015 75.12 75.19 74.42 74.83 1,525,095 +0.02(+0.02%)
Nov 04, 2015 74.99 75.19 74.70 74.82 1,852,791 +0.20(+0.27%)
Nov 03, 2015 74.75 75.02 74.39 74.62 1,982,969 -0.22(-0.30%)
Nov 02, 2015 74.84 75.25 74.37 74.84 2,212,715 +0.00(+0.00%)
Oct 30, 2015 76.02 76.27 74.82 74.84 3,533,666 -1.18(-1.55%)
Oct 29, 2015 75.63 76.17 74.48 76.02 2,878,161 +0.39(+0.51%)
Oct 28, 2015 75.99 76.79 74.76 75.63 3,952,781 -2.08(-2.68%)
Oct 27, 2015 77.53 77.76 76.65 77.72 2,361,398 +0.19(+0.24%)
Oct 26, 2015 77.63 78.01 77.20 77.53 2,670,271 -0.36(-0.46%)
Oct 23, 2015 77.43 77.95 77.16 77.89 2,130,518 +0.72(+0.94%)
Oct 22, 2015 75.65 77.28 75.47 77.17 2,445,828 +1.93(+2.56%)
Oct 21, 2015 75.45 76.12 75.13 75.24 1,870,423 +0.03(+0.03%)
Oct 20, 2015 74.90 75.38 74.81 75.21 1,521,725 +0.10(+0.14%)
Oct 19, 2015 74.48 75.37 74.42 75.11 1,673,197 +0.52(+0.70%)
Oct 16, 2015 74.25 74.83 73.92 74.58 2,143,875 +0.62(+0.84%)
Oct 15, 2015 73.66 73.96 73.07 73.96 1,434,165 +0.71(+0.97%)
Oct 14, 2015 73.39 73.90 73.08 73.25 1,426,909 -0.02(-0.02%)
Oct 13, 2015 73.31 73.74 73.02 73.27 1,629,929 -0.45(-0.61%)
Oct 12, 2015 73.16 73.80 73.16 73.72 1,215,469 +0.38(+0.52%)
Oct 09, 2015 73.44 73.98 73.11 73.34 2,545,575 +0.10(+0.14%)
Oct 08, 2015 71.89 73.51 71.60 73.23 2,477,213 +1.26(+1.76%)
Oct 07, 2015 71.06 72.15 71.06 71.97 1,996,485 +1.04(+1.47%)
Oct 06, 2015 70.94 71.33 70.75 70.93 2,194,225 -0.22(-0.31%)
Oct 05, 2015 70.72 71.44 70.45 71.15 2,213,729 +1.15(+1.65%)
Oct 02, 2015 68.66 70.02 67.74 70.00 3,182,495 +0.40(+0.58%)
Oct 01, 2015 69.61 69.84 68.83 69.59 2,567,621 +0.46(+0.66%)
Sep 30, 2015 68.95 69.20 68.22 69.14 3,108,526 +1.09(+1.61%)
Sep 29, 2015 67.59 68.21 67.37 68.05 2,378,312 +0.40(+0.60%)
Sep 28, 2015 68.81 69.20 67.56 67.64 2,133,739 -1.45(-2.09%)
Sep 25, 2015 69.21 70.09 68.29 69.09 2,593,998 +0.62(+0.90%)
Sep 24, 2015 67.63 68.72 67.21 68.47 2,085,012 +0.18(+0.26%)
Sep 23, 2015 68.28 68.64 67.86 68.29 1,345,535 +0.15(+0.23%)
Sep 22, 2015 67.49 68.23 67.27 68.13 2,037,604 -0.61(-0.89%)
Sep 21, 2015 68.30 69.16 68.02 68.74 1,942,692 +0.77(+1.13%)
Sep 18, 2015 67.59 68.82 67.57 67.98 4,505,633 -0.36(-0.53%)
Sep 17, 2015 68.55 69.40 68.15 68.34 2,339,791 -0.14(-0.20%)
Sep 16, 2015 67.91 68.66 67.76 68.48 2,021,984 +0.60(+0.89%)
Sep 15, 2015 67.04 68.22 66.85 67.87 1,983,263 +0.97(+1.45%)
Sep 14, 2015 67.52 67.74 66.74 66.90 1,640,359 -0.47(-0.70%)
Sep 11, 2015 66.49 67.43 66.43 67.37 1,753,840 +0.34(+0.50%)
Sep 10, 2015 66.33 67.78 66.32 67.04 2,574,024 +0.35(+0.53%)
Sep 09, 2015 67.53 67.94 66.53 66.69 3,513,316 -0.17(-0.26%)
Sep 08, 2015 66.12 66.90 65.85 66.86 2,063,712 +1.75(+2.69%)
Sep 04, 2015 65.18 65.11 65.11 65.11 2,174,125 -1.20(-1.81%)
Sep 03, 2015 65.92 66.76 65.85 66.30 2,283,244 +0.39(+0.60%)
Sep 02, 2015 65.36 65.93 64.51 65.91 3,145,704 +1.70(+2.65%)
Sep 01, 2015 64.52 65.07 63.83 64.21 3,109,203 -1.90(-2.87%)
Aug 31, 2015 66.57 67.03 65.93 66.11 2,765,653 -0.93(-1.39%)
Aug 28, 2015 66.48 67.37 66.47 67.04 3,037,247 +0.32(+0.49%)
Aug 27, 2015 66.96 67.43 65.38 66.71 3,514,218 +0.20(+0.30%)
Aug 26, 2015 64.65 66.59 64.09 66.52 5,255,082 +3.66(+5.82%)
Aug 25, 2015 67.11 67.20 62.81 62.86 4,169,717 -2.36(-3.62%)
Aug 24, 2015 64.30 66.50 54.97 65.22 7,656,014 -2.52(-3.72%)
Aug 21, 2015 69.97 70.39 67.74 67.74 3,630,394 -2.98(-4.21%)
Aug 20, 2015 71.57 71.83 70.75 70.71 2,661,376 -1.50(-2.08%)
Aug 19, 2015 72.15 72.85 71.86 72.22 2,192,954 -0.19(-0.26%)
Aug 18, 2015 72.09 72.80 71.89 72.41 3,058,998 -0.01(-0.01%)
Aug 17, 2015 70.81 72.48 70.60 72.42 3,937,764 +1.46(+2.06%)
Aug 14, 2015 70.24 71.11 70.06 70.95 2,360,762 +0.46(+0.65%)
Aug 13, 2015 69.70 70.95 69.53 70.49 2,340,249 +0.77(+1.10%)
Aug 12, 2015 69.03 69.85 68.53 69.72 2,188,919 +0.19(+0.27%)
Aug 11, 2015 69.47 70.02 69.04 69.53 2,267,187 -0.23(-0.33%)
Aug 10, 2015 69.26 70.07 69.25 69.77 2,376,803 +1.12(+1.63%)
Aug 07, 2015 68.55 68.79 68.15 68.65 1,359,478 -0.01(-0.01%)
Aug 06, 2015 69.92 70.00 68.47 68.65 1,760,772 -1.32(-1.88%)
Aug 05, 2015 69.92 70.17 69.25 69.97 2,297,329 +0.99(+1.44%)
Aug 04, 2015 68.86 69.59 68.52 68.98 3,215,617 +0.49(+0.71%)
Aug 03, 2015 67.19 68.51 67.12 68.49 2,679,955 +0.29(+0.43%)
Jul 31, 2015 68.57 68.87 67.81 68.20 3,490,155 -0.31(-0.45%)
Jul 30, 2015 68.40 70.09 67.00 68.51 5,483,427 -1.89(-2.68%)
Jul 29, 2015 68.78 70.54 68.72 70.40 3,210,307 +1.50(+2.18%)
Jul 28, 2015 68.19 68.99 67.89 68.89 1,801,317 +0.74(+1.08%)
Jul 27, 2015 68.06 68.36 67.73 68.16 1,929,664 -0.05(-0.08%)
Jul 24, 2015 69.28 69.29 68.11 68.21 2,263,934 -0.99(-1.43%)
Jul 23, 2015 69.61 69.71 69.01 69.20 1,600,741 -0.64(-0.92%)
Jul 22, 2015 69.79 70.20 69.65 69.84 1,788,508 +0.24(+0.34%)
Jul 21, 2015 70.26 70.35 69.36 69.60 2,297,517 -0.65(-0.92%)
Jul 20, 2015 70.33 70.44 70.04 70.25 1,780,743 -0.19(-0.27%)
Jul 17, 2015 70.97 70.97 70.32 70.44 2,159,576 -0.44(-0.62%)
Jul 16, 2015 70.87 70.99 70.38 70.88 1,808,410 +0.34(+0.48%)
Jul 15, 2015 70.06 70.59 69.68 70.53 2,796,111 +0.52(+0.74%)
Jul 14, 2015 69.87 70.12 69.66 70.01 1,622,354 +0.14(+0.20%)
Jul 13, 2015 69.98 70.36 69.80 69.88 1,564,671 +0.18(+0.26%)
Jul 10, 2015 69.99 69.99 69.32 69.70 1,603,674 +0.71(+1.03%)
Jul 09, 2015 69.38 69.60 68.95 68.99 1,857,475 +0.56(+0.82%)
Jul 08, 2015 69.01 69.08 68.38 68.42 1,889,879 -0.89(-1.28%)
Jul 07, 2015 69.23 69.46 68.27 69.31 2,044,030 +0.21(+0.30%)
Jul 06, 2015 68.40 69.21 68.40 69.11 1,758,720 +0.00(+0.00%)
Jul 02, 2015 69.45 69.11 69.11 69.11 2,095,993 -0.05(-0.07%)
Jul 01, 2015 67.98 69.41 67.98 69.16 2,130,094 +0.56(+0.82%)
Jun 30, 2015 69.59 69.82 68.23 68.59 3,144,979 -0.58(-0.84%)
Jun 29, 2015 70.79 70.79 69.12 69.18 2,075,170 -2.05(-2.88%)
Jun 26, 2015 71.63 71.68 70.99 71.23 3,379,964 -0.03(-0.05%)
Jun 25, 2015 71.57 71.73 71.15 71.26 1,403,735 -0.24(-0.33%)
Jun 24, 2015 72.36 72.47 71.47 71.50 1,810,970 -0.97(-1.34%)
Jun 23, 2015 72.92 72.92 72.27 72.48 1,121,474 -0.20(-0.27%)
Jun 22, 2015 72.34 73.07 72.34 72.67 1,639,748 +0.50(+0.70%)
Jun 19, 2015 72.20 72.40 71.76 72.17 3,399,388 -0.15(-0.20%)
Jun 18, 2015 71.49 72.50 71.28 72.31 1,820,502 +1.12(+1.57%)
Jun 17, 2015 71.48 71.60 70.77 71.20 1,327,029 +0.00(+0.00%)
Jun 16, 2015 70.83 71.31 70.55 71.20 1,754,291 +0.30(+0.43%)
Jun 15, 2015 71.18 71.34 70.47 70.89 1,964,619 -0.80(-1.11%)
Jun 12, 2015 71.95 72.18 71.53 71.69 1,338,727 -0.66(-0.91%)
Jun 11, 2015 72.24 72.58 71.99 72.35 1,682,412 +0.38(+0.53%)
Jun 10, 2015 70.93 72.36 70.83 71.97 1,901,165 +1.29(+1.82%)
Jun 09, 2015 70.86 71.05 70.42 70.68 1,846,596 -0.29(-0.41%)
Jun 08, 2015 71.34 71.81 70.89 70.97 1,802,426 -0.65(-0.90%)
Jun 05, 2015 71.48 71.88 70.74 71.61 1,592,984 +0.15(+0.21%)
Jun 04, 2015 72.18 72.52 71.33 71.46 1,987,903 -1.18(-1.62%)
Jun 03, 2015 72.90 72.99 72.35 72.64 2,045,339 +0.01(+0.02%)
Jun 02, 2015 72.05 72.82 71.68 72.63 2,392,522 +0.13(+0.18%)
Jun 01, 2015 72.84 72.92 71.83 72.50 1,903,104 -0.18(-0.25%)
May 29, 2015 73.06 73.09 72.31 72.68 2,575,450 -0.39(-0.53%)
May 28, 2015 72.98 73.34 72.77 73.07 1,526,545 +0.05(+0.07%)
May 27, 2015 72.63 73.12 72.48 73.02 2,373,601 +0.42(+0.57%)
May 26, 2015 73.56 73.79 72.43 72.60 2,197,330 -1.19(-1.61%)
May 22, 2015 74.11 73.79 73.79 73.79 1,762,975 -0.38(-0.52%)
May 21, 2015 74.25 74.47 74.01 74.17 1,785,386 -0.14(-0.18%)
May 20, 2015 74.84 74.84 74.30 74.31 2,079,864 -0.40(-0.53%)
May 19, 2015 74.62 74.90 74.30 74.71 2,206,925 +0.36(+0.48%)
May 18, 2015 74.26 74.63 73.95 74.35 1,874,687 -0.25(-0.33%)
May 15, 2015 75.01 75.13 74.38 74.60 1,890,839 -0.19(-0.25%)
May 14, 2015 73.92 74.82 73.54 74.79 2,226,544 +1.43(+1.95%)
May 13, 2015 73.65 74.16 73.26 73.36 2,295,540 -0.38(-0.52%)
May 12, 2015 73.81 74.11 72.97 73.74 1,823,467 -0.38(-0.52%)
May 11, 2015 74.18 74.56 73.99 74.12 2,001,733 -0.12(-0.16%)
May 08, 2015 73.79 74.63 73.75 74.24 1,723,761 +0.90(+1.22%)
May 07, 2015 72.77 73.60 72.23 73.34 1,949,471 +0.75(+1.04%)
May 06, 2015 72.86 73.24 72.07 72.59 1,894,697 -0.17(-0.23%)
May 05, 2015 73.57 73.57 72.37 72.76 1,805,304 -0.76(-1.03%)
May 04, 2015 73.48 73.94 73.20 73.52 2,344,298 +0.40(+0.55%)
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.