Automatic Data Processing (NQ: ADP )

259.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 76.61 76.61 75.70 76.15 2,348,078 -0.17(-0.23%)
May 27, 2016 76.06 76.32 76.32 76.32 1,243,553 +0.29(+0.39%)
May 26, 2016 75.76 76.22 75.50 76.02 1,202,574 +0.16(+0.21%)
May 25, 2016 76.00 76.29 75.79 75.87 1,620,876 +0.05(+0.07%)
May 24, 2016 74.54 75.84 74.43 75.82 2,496,282 +1.92(+2.59%)
May 23, 2016 74.11 74.29 73.86 73.90 1,241,282 -0.19(-0.26%)
May 20, 2016 74.08 74.62 73.93 74.09 1,594,212 +0.29(+0.39%)
May 19, 2016 73.48 73.91 73.13 73.81 1,723,340 -0.40(-0.54%)
May 18, 2016 73.93 74.56 73.61 74.20 1,468,235 +0.22(+0.29%)
May 17, 2016 74.84 75.29 73.76 73.99 1,740,228 -1.17(-1.56%)
May 16, 2016 74.58 75.42 74.46 75.16 1,998,469 +0.81(+1.10%)
May 13, 2016 74.92 75.31 74.33 74.34 2,147,979 -0.68(-0.90%)
May 12, 2016 75.69 75.69 74.65 75.02 1,952,566 -0.11(-0.15%)
May 11, 2016 76.45 76.71 75.12 75.13 2,254,959 -1.59(-2.07%)
May 10, 2016 75.79 76.74 75.56 76.72 4,766,316 +1.16(+1.54%)
May 09, 2016 75.55 76.01 75.22 75.56 3,853,950 +0.27(+0.36%)
May 06, 2016 74.67 75.52 74.63 75.29 5,179,132 +0.35(+0.46%)
May 05, 2016 75.13 76.21 74.81 74.94 5,874,817 -1.68(-2.19%)
May 04, 2016 76.56 76.93 76.17 76.62 1,375,935 -0.36(-0.47%)
May 03, 2016 77.32 77.58 76.15 76.99 3,759,146 -0.54(-0.69%)
May 02, 2016 76.49 77.67 76.47 77.52 2,570,499 +0.86(+1.12%)
Apr 29, 2016 76.63 77.06 76.09 76.67 2,645,150 -0.57(-0.74%)
Apr 28, 2016 76.15 78.79 75.76 77.24 3,407,273 -0.88(-1.13%)
Apr 27, 2016 77.78 78.41 77.68 78.12 2,776,031 +0.29(+0.37%)
Apr 26, 2016 77.86 78.30 77.43 77.84 1,882,462 +0.18(+0.23%)
Apr 25, 2016 77.62 77.70 77.62 77.65 1,318,756 -0.06(-0.08%)
Apr 22, 2016 77.25 77.85 77.06 77.72 1,630,877 +0.26(+0.34%)
Apr 21, 2016 78.56 78.63 77.35 77.45 1,775,259 -0.67(-0.85%)
Apr 20, 2016 78.61 78.70 78.11 78.12 2,190,503 -0.54(-0.68%)
Apr 19, 2016 78.89 78.89 78.25 78.66 2,204,429 +0.03(+0.04%)
Apr 18, 2016 77.98 78.68 77.77 78.63 1,500,818 +0.48(+0.61%)
Apr 15, 2016 78.74 78.74 77.80 78.15 2,019,639 -0.10(-0.12%)
Apr 14, 2016 78.48 78.58 77.98 78.24 2,079,350 +0.02(+0.02%)
Apr 13, 2016 78.49 78.49 77.76 78.23 1,918,947 +0.11(+0.14%)
Apr 12, 2016 77.96 78.16 77.51 78.11 1,734,806 +0.35(+0.45%)
Apr 11, 2016 78.84 78.88 77.75 77.77 1,801,415 -0.54(-0.69%)
Apr 08, 2016 78.30 78.61 77.97 78.30 1,253,613 +0.46(+0.59%)
Apr 07, 2016 78.08 78.41 77.51 77.84 1,909,483 -0.90(-1.14%)
Apr 06, 2016 77.75 78.84 77.45 78.75 2,175,968 +0.94(+1.21%)
Apr 05, 2016 78.62 78.62 77.49 77.80 2,057,593 +0.03(+0.04%)
Apr 04, 2016 78.09 78.37 77.56 77.77 1,360,171 -0.48(-0.61%)
Apr 01, 2016 76.93 78.34 76.93 78.24 1,876,273 +0.48(+0.61%)
Mar 31, 2016 77.21 78.02 77.21 77.77 1,710,040 +0.49(+0.63%)
Mar 30, 2016 77.77 77.83 77.20 77.28 1,738,177 -0.24(-0.31%)
Mar 29, 2016 76.65 77.55 76.50 77.52 1,974,291 +0.98(+1.28%)
Mar 28, 2016 76.98 77.12 76.48 76.54 1,528,637 -0.39(-0.51%)
Mar 24, 2016 76.48 76.93 76.93 76.93 1,194,411 +0.19(+0.25%)
Mar 23, 2016 76.77 76.97 76.47 76.74 1,371,683 -0.10(-0.12%)
Mar 22, 2016 76.97 77.16 76.64 76.84 1,402,328 -0.32(-0.42%)
Mar 21, 2016 76.47 77.44 76.41 77.16 1,817,124 +0.32(+0.42%)
Mar 18, 2016 77.36 77.36 76.30 76.84 3,700,566 -0.17(-0.23%)
Mar 17, 2016 76.08 77.23 75.96 77.01 1,709,781 +1.02(+1.35%)
Mar 16, 2016 75.41 76.18 75.17 75.99 1,255,083 +0.29(+0.39%)
Mar 15, 2016 75.03 75.71 74.91 75.70 1,378,595 +0.04(+0.06%)
Mar 14, 2016 75.25 75.80 75.05 75.65 1,513,467 +0.00(+0.00%)
Mar 11, 2016 74.82 75.84 74.26 75.65 2,149,729 +1.79(+2.43%)
Mar 10, 2016 74.73 75.20 73.13 73.86 1,763,097 -0.45(-0.61%)
Mar 09, 2016 73.97 74.35 73.71 74.31 1,888,013 +0.66(+0.89%)
Mar 08, 2016 73.74 74.21 73.27 73.65 2,040,762 -0.52(-0.70%)
Mar 07, 2016 73.64 74.48 73.64 74.17 1,625,916 -0.09(-0.12%)
Mar 04, 2016 74.01 74.40 73.51 74.25 1,837,148 +0.47(+0.63%)
Mar 03, 2016 73.10 73.85 73.10 73.79 1,973,904 +0.00(+0.00%)
Mar 02, 2016 74.40 74.40 73.24 73.79 2,390,429 -0.96(-1.29%)
Mar 01, 2016 73.76 74.75 73.45 74.75 1,833,880 +1.79(+2.46%)
Feb 29, 2016 73.58 74.12 72.94 72.96 2,234,776 -0.84(-1.13%)
Feb 26, 2016 74.55 74.58 73.42 73.80 1,628,521 -0.22(-0.30%)
Feb 25, 2016 74.18 74.19 73.08 74.02 1,655,576 +0.57(+0.77%)
Feb 24, 2016 72.30 73.63 71.62 73.45 2,004,916 +0.35(+0.48%)
Feb 23, 2016 74.19 74.50 72.96 73.10 2,163,040 -1.34(-1.79%)
Feb 22, 2016 74.08 74.74 74.04 74.43 1,878,798 +0.72(+0.98%)
Feb 19, 2016 73.07 73.82 72.70 73.71 2,397,388 +0.56(+0.77%)
Feb 18, 2016 73.64 73.83 73.02 73.15 1,814,410 -0.36(-0.49%)
Feb 17, 2016 72.52 73.61 72.28 73.51 2,214,513 +1.34(+1.85%)
Feb 16, 2016 71.55 72.38 71.15 72.18 2,397,465 +1.76(+2.50%)
Feb 12, 2016 70.01 70.42 70.42 70.42 1,762,863 +1.32(+1.91%)
Feb 11, 2016 68.39 69.39 68.23 69.10 3,299,398 -0.53(-0.77%)
Feb 10, 2016 70.49 71.13 69.43 69.63 2,173,855 +0.14(+0.20%)
Feb 09, 2016 69.74 70.38 69.22 69.50 2,608,866 -0.50(-0.71%)
Feb 08, 2016 69.26 70.21 68.04 70.00 2,724,359 -0.05(-0.07%)
Feb 05, 2016 71.33 71.50 69.73 70.05 2,609,755 -1.28(-1.80%)
Feb 04, 2016 70.67 71.42 70.25 71.33 2,115,830 +0.56(+0.79%)
Feb 03, 2016 71.61 71.71 69.62 70.77 3,538,525 -0.02(-0.02%)
Feb 02, 2016 71.27 71.46 70.38 70.79 4,283,585 -0.69(-0.96%)
Feb 01, 2016 69.54 71.87 69.38 71.48 3,293,317 -0.10(-0.14%)
Jan 29, 2016 70.23 71.61 69.93 71.58 3,292,368 +2.02(+2.90%)
Jan 28, 2016 69.78 70.23 69.34 69.57 2,339,642 +0.23(+0.34%)
Jan 27, 2016 69.76 70.50 68.82 69.33 1,996,060 -0.35(-0.51%)
Jan 26, 2016 69.00 70.17 68.96 69.69 1,932,924 +0.69(+1.00%)
Jan 25, 2016 69.24 69.79 68.91 69.00 2,087,622 -0.88(-1.26%)
Jan 22, 2016 69.63 69.94 68.76 69.88 2,252,071 +1.60(+2.35%)
Jan 21, 2016 67.79 68.90 67.00 68.27 3,102,082 +0.89(+1.32%)
Jan 20, 2016 67.27 68.09 66.25 67.39 3,547,947 -0.77(-1.13%)
Jan 19, 2016 67.99 68.45 67.42 68.15 2,928,623 +1.03(+1.53%)
Jan 15, 2016 66.20 67.13 67.13 67.13 3,444,936 -0.92(-1.35%)
Jan 14, 2016 66.85 68.50 66.77 68.05 3,324,588 +1.42(+2.13%)
Jan 13, 2016 68.35 68.75 66.44 66.63 2,159,056 -1.83(-2.68%)
Jan 12, 2016 67.94 68.49 67.57 68.46 2,292,716 +0.83(+1.22%)
Jan 11, 2016 67.58 68.08 66.95 67.64 2,469,355 +0.33(+0.49%)
Jan 08, 2016 68.00 68.27 67.02 67.31 2,886,790 -0.56(-0.83%)
Jan 07, 2016 68.61 69.22 67.60 67.87 5,840,151 -2.14(-3.05%)
Jan 06, 2016 69.85 70.39 69.68 70.01 1,753,954 -0.87(-1.23%)
Jan 05, 2016 71.21 71.69 70.48 70.88 2,364,178 +0.17(+0.24%)
Jan 04, 2016 71.44 71.66 70.00 70.70 2,607,471 -2.28(-3.13%)
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%)
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.