Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 36.24 35.85 35.85 35.85 3,781,729 -0.24(-0.65%)
Mar 31, 2010 36.11 36.20 35.92 36.08 3,398,974 -0.10(-0.27%)
Mar 30, 2010 36.02 36.27 35.92 36.18 2,504,999 +0.04(+0.11%)
Mar 29, 2010 35.99 36.24 35.85 36.14 3,817,795 +0.24(+0.68%)
Mar 26, 2010 35.72 36.06 35.72 35.90 2,357,591 +0.21(+0.59%)
Mar 25, 2010 36.07 36.07 35.65 35.68 5,078,527 -0.29(-0.81%)
Mar 24, 2010 36.26 36.42 35.94 35.98 4,878,341 -0.46(-1.27%)
Mar 23, 2010 36.50 36.51 36.16 36.44 3,516,997 +0.06(+0.18%)
Mar 22, 2010 36.14 36.42 35.81 36.37 5,149,072 +0.19(+0.52%)
Mar 19, 2010 36.54 36.69 35.78 36.19 5,256,951 -0.10(-0.27%)
Mar 18, 2010 36.17 36.41 36.10 36.28 2,122,075 +0.02(+0.07%)
Mar 17, 2010 35.91 36.44 35.90 36.26 3,353,495 +0.36(+0.99%)
Mar 16, 2010 36.07 36.07 35.66 35.90 2,856,405 +0.01(+0.02%)
Mar 15, 2010 35.85 35.98 35.59 35.90 3,618,308 +0.35(+0.98%)
Mar 12, 2010 35.58 35.65 35.42 35.55 3,301,637 -0.10(-0.27%)
Mar 11, 2010 35.55 35.67 35.34 35.64 4,680,386 +0.04(+0.11%)
Mar 10, 2010 35.20 35.64 35.08 35.60 5,649,961 +0.17(+0.48%)
Mar 09, 2010 35.01 35.77 34.97 35.43 6,414,386 +0.42(+1.21%)
Mar 08, 2010 35.03 35.08 34.78 35.01 4,272,849 -0.02(-0.07%)
Mar 05, 2010 34.08 35.09 33.99 35.04 6,021,446 +1.19(+3.52%)
Mar 04, 2010 34.09 34.23 33.71 33.84 5,537,328 -0.16(-0.48%)
Mar 03, 2010 34.08 34.31 34.00 34.00 4,042,162 +0.05(+0.14%)
Mar 02, 2010 34.00 34.16 33.90 33.96 3,527,726 -0.10(-0.29%)
Mar 01, 2010 33.82 34.08 33.74 34.05 3,588,013 +0.29(+0.87%)
Feb 26, 2010 33.92 34.02 33.53 33.76 4,047,106 -0.08(-0.24%)
Feb 25, 2010 33.93 34.00 33.27 33.84 4,490,113 -0.43(-1.25%)
Feb 24, 2010 33.43 34.27 33.40 34.27 5,024,157 +0.84(+2.52%)
Feb 23, 2010 33.75 33.88 33.28 33.43 4,088,499 -0.32(-0.96%)
Feb 22, 2010 33.73 34.02 33.62 33.75 3,690,853 +0.03(+0.10%)
Feb 19, 2010 33.48 33.87 33.25 33.72 4,646,107 +0.30(+0.90%)
Feb 18, 2010 33.85 33.87 33.36 33.42 4,581,312 -0.22(-0.65%)
Feb 17, 2010 33.55 33.67 33.47 33.64 2,624,808 +0.13(+0.39%)
Feb 16, 2010 33.18 33.55 32.99 33.51 2,988,689 +0.58(+1.75%)
Feb 12, 2010 32.69 32.93 32.93 32.93 4,227,270 -0.25(-0.76%)
Feb 11, 2010 32.91 33.36 32.62 33.19 2,846,262 +0.18(+0.54%)
Feb 10, 2010 32.93 33.10 32.70 33.01 2,263,361 -0.02(-0.05%)
Feb 09, 2010 33.14 33.34 32.82 33.02 3,633,588 +0.24(+0.74%)
Feb 08, 2010 32.66 32.92 32.47 32.78 3,744,718 +0.10(+0.30%)
Feb 05, 2010 32.71 32.86 32.23 32.68 5,134,912 -0.08(-0.25%)
Feb 04, 2010 32.91 33.18 32.76 32.76 4,772,749 -0.34(-1.03%)
Feb 03, 2010 33.15 33.28 32.87 33.10 3,399,419 -0.31(-0.92%)
Feb 02, 2010 33.61 33.61 33.01 33.41 4,482,938 +0.09(+0.27%)
Feb 01, 2010 33.29 33.40 33.03 33.32 3,937,302 +0.23(+0.69%)
Jan 29, 2010 33.00 33.41 32.98 33.10 4,516,363 +0.09(+0.27%)
Jan 28, 2010 33.07 33.41 32.77 33.01 5,380,825 -0.28(-0.83%)
Jan 27, 2010 33.07 33.44 33.05 33.28 4,433,187 -0.03(-0.10%)
Jan 26, 2010 33.33 33.49 33.24 33.31 3,015,596 -0.17(-0.51%)
Jan 25, 2010 33.70 33.72 33.31 33.49 2,597,581 +0.08(+0.24%)
Jan 22, 2010 34.20 34.36 33.35 33.40 4,829,726 -0.80(-2.32%)
Jan 21, 2010 34.44 34.80 34.09 34.20 4,713,509 -0.15(-0.45%)
Jan 20, 2010 34.43 34.65 33.78 34.35 4,390,107 -0.46(-1.33%)
Jan 19, 2010 34.22 34.83 34.08 34.82 3,172,318 +0.52(+1.51%)
Jan 15, 2010 34.66 34.30 34.30 34.30 4,171,808 -0.19(-0.54%)
Jan 14, 2010 34.31 34.71 34.28 34.48 2,599,789 -0.10(-0.28%)
Jan 13, 2010 34.26 34.67 34.13 34.58 2,754,865 +0.25(+0.73%)
Jan 12, 2010 34.37 34.60 34.07 34.33 2,782,287 -0.24(-0.70%)
Jan 11, 2010 34.42 34.57 34.18 34.57 2,646,946 +0.15(+0.45%)
Jan 08, 2010 34.42 34.45 34.11 34.42 2,500,031 -0.05(-0.14%)
Jan 07, 2010 34.18 34.48 34.15 34.47 2,719,478 -0.02(-0.05%)
Jan 06, 2010 34.73 34.80 34.12 34.48 3,366,671 -0.08(-0.23%)
Jan 05, 2010 34.61 34.82 34.38 34.56 3,519,233 -0.19(-0.54%)
Jan 04, 2010 35.33 35.33 34.64 34.75 4,252,566 +0.01(+0.02%)
Dec 31, 2009 35.32 34.74 34.74 34.74 2,397,412 -0.36(-1.02%)
Dec 30, 2009 35.04 35.12 34.83 35.10 1,724,936 +0.03(+0.09%)
Dec 29, 2009 35.08 35.25 34.89 35.07 1,693,933 +0.04(+0.12%)
Dec 28, 2009 34.85 35.07 34.83 35.03 1,383,225 +0.13(+0.37%)
Dec 24, 2009 34.63 34.97 34.52 34.90 757,367 +0.17(+0.49%)
Dec 23, 2009 34.82 34.88 34.60 34.73 1,665,579 -0.09(-0.26%)
Dec 22, 2009 34.78 34.94 34.56 34.82 2,178,123 +0.11(+0.33%)
Dec 21, 2009 34.47 34.82 34.41 34.70 2,539,116 +0.33(+0.97%)
Dec 18, 2009 34.46 34.46 34.05 34.37 5,591,461 +0.06(+0.19%)
Dec 17, 2009 34.38 34.56 34.16 34.30 5,062,656 -0.49(-1.42%)
Dec 16, 2009 34.98 35.08 34.79 34.80 3,296,465 -0.01(-0.02%)
Dec 15, 2009 34.90 35.09 34.73 34.81 2,726,868 -0.16(-0.46%)
Dec 14, 2009 35.00 35.29 34.86 34.97 3,088,162 +0.05(+0.14%)
Dec 11, 2009 35.16 35.29 34.87 34.92 2,938,233 -0.13(-0.37%)
Dec 10, 2009 35.04 35.34 34.91 35.05 2,716,333 +0.10(+0.28%)
Dec 09, 2009 34.64 34.99 34.43 34.95 4,304,346 +0.05(+0.14%)
Dec 08, 2009 35.38 35.59 34.89 34.91 4,056,256 -0.70(-1.96%)
Dec 07, 2009 35.53 35.76 35.33 35.60 3,738,677 +0.15(+0.43%)
Dec 04, 2009 35.48 35.90 35.20 35.45 8,350,513 +0.41(+1.16%)
Dec 03, 2009 35.38 35.65 35.03 35.04 4,971,916 -0.49(-1.39%)
Dec 02, 2009 35.53 36.11 35.44 35.54 5,912,023 -0.03(-0.09%)
Dec 01, 2009 35.53 35.81 35.42 35.57 4,893,013 +0.32(+0.90%)
Nov 30, 2009 35.42 35.44 34.95 35.25 3,883,674 -0.06(-0.18%)
Nov 27, 2009 34.99 35.60 34.66 35.32 2,295,960 -0.38(-1.07%)
Nov 25, 2009 35.81 35.89 35.54 35.70 3,257,047 +0.01(+0.02%)
Nov 24, 2009 35.79 35.95 35.53 35.69 3,380,701 -0.20(-0.56%)
Nov 23, 2009 35.46 36.00 35.43 35.90 3,761,646 +0.64(+1.82%)
Nov 20, 2009 34.98 35.41 34.98 35.25 2,945,019 +0.01(+0.02%)
Nov 19, 2009 35.31 35.46 34.82 35.25 4,543,676 -0.30(-0.84%)
Nov 18, 2009 35.57 35.71 35.34 35.55 4,269,395 -0.16(-0.45%)
Nov 17, 2009 35.74 35.74 35.43 35.71 3,162,929 +0.06(+0.16%)
Nov 16, 2009 35.33 35.70 35.29 35.65 4,381,961 +0.35(+0.99%)
Nov 13, 2009 35.28 35.34 35.04 35.30 3,945,310 +0.15(+0.44%)
Nov 12, 2009 35.21 35.52 35.05 35.15 4,681,075 -0.06(-0.16%)
Nov 11, 2009 35.08 35.41 34.90 35.21 3,692,025 +0.21(+0.60%)
Nov 10, 2009 34.57 35.08 34.55 34.99 3,566,119 +0.15(+0.42%)
Nov 09, 2009 34.33 34.85 34.26 34.85 3,992,907 +0.51(+1.49%)
Nov 06, 2009 33.83 34.34 33.69 34.34 3,517,087 +0.06(+0.19%)
Nov 05, 2009 33.34 34.27 33.22 34.27 4,126,750 +1.17(+3.53%)
Nov 04, 2009 33.27 33.49 32.77 33.10 4,181,993 +0.12(+0.37%)
Nov 03, 2009 32.72 32.99 32.45 32.98 5,722,128 +0.17(+0.52%)
Nov 02, 2009 32.41 32.99 32.21 32.81 5,348,209 +0.52(+1.61%)
Oct 30, 2009 32.76 32.97 32.29 32.29 6,641,631 -0.37(-1.12%)
Oct 29, 2009 32.61 32.82 32.44 32.66 4,018,387 +0.19(+0.60%)
Oct 28, 2009 32.66 32.76 32.44 32.46 4,697,037 -0.18(-0.55%)
Oct 27, 2009 32.83 33.19 32.56 32.64 3,456,151 -0.11(-0.35%)
Oct 26, 2009 32.67 33.45 32.57 32.76 3,414,953 +0.00(+0.00%)
Oct 23, 2009 32.78 33.36 32.61 32.76 3,088,178 -0.51(-1.54%)
Oct 22, 2009 32.70 33.38 32.54 33.27 3,595,815 +0.57(+1.74%)
Oct 21, 2009 32.64 33.19 32.60 32.70 3,567,256 +0.09(+0.27%)
Oct 20, 2009 32.47 33.06 32.44 32.61 3,531,473 -0.50(-1.52%)
Oct 19, 2009 33.10 33.36 32.88 33.11 4,129,612 +0.15(+0.47%)
Oct 16, 2009 32.89 33.14 32.51 32.96 4,639,317 -0.19(-0.56%)
Oct 15, 2009 32.84 33.16 32.65 33.14 4,912,387 +0.04(+0.12%)
Oct 14, 2009 32.41 33.17 32.41 33.10 4,967,309 +0.73(+2.26%)
Oct 13, 2009 32.46 32.46 32.14 32.37 2,649,345 -0.11(-0.35%)
Oct 12, 2009 32.66 32.71 32.13 32.49 2,405,840 -0.11(-0.32%)
Oct 09, 2009 32.20 32.63 32.06 32.59 3,347,879 +0.37(+1.13%)
Oct 08, 2009 32.01 32.41 31.91 32.23 3,890,415 +0.57(+1.79%)
Oct 07, 2009 31.58 31.73 31.42 31.66 2,300,785 +0.19(+0.59%)
Oct 06, 2009 31.39 31.68 31.25 31.47 4,573,228 +0.01(+0.03%)
Oct 05, 2009 31.26 31.56 31.25 31.47 3,374,177 -0.01(-0.03%)
Oct 02, 2009 31.55 31.93 31.28 31.47 5,501,604 -0.13(-0.41%)
Oct 01, 2009 31.78 31.97 31.42 31.60 4,853,810 -0.28(-0.89%)
Sep 30, 2009 32.02 32.07 31.44 31.89 4,164,777 -0.06(-0.18%)
Sep 29, 2009 32.25 32.39 31.81 31.94 2,777,454 -0.41(-1.28%)
Sep 28, 2009 31.58 32.44 31.51 32.36 3,289,987 +0.79(+2.49%)
Sep 25, 2009 31.91 32.07 31.57 31.57 4,121,903 -0.22(-0.69%)
Sep 24, 2009 32.33 32.35 31.29 31.79 6,858,536 -0.54(-1.68%)
Sep 23, 2009 32.21 32.81 32.10 32.33 4,663,012 +0.02(+0.08%)
Sep 22, 2009 31.87 32.41 31.65 32.31 3,600,160 +0.51(+1.61%)
Sep 21, 2009 31.81 32.00 31.52 31.80 2,518,441 -0.16(-0.51%)
Sep 18, 2009 32.13 32.13 31.68 31.96 5,060,362 +0.09(+0.28%)
Sep 17, 2009 31.77 32.05 31.74 31.87 3,014,767 -0.05(-0.15%)
Sep 16, 2009 31.64 31.97 31.12 31.92 5,230,690 +0.54(+1.73%)
Sep 15, 2009 31.04 31.49 30.95 31.38 3,751,497 +0.23(+0.73%)
Sep 14, 2009 30.99 31.21 30.93 31.15 3,244,019 -0.01(-0.03%)
Sep 11, 2009 31.04 31.21 30.85 31.16 3,476,958 +0.07(+0.23%)
Sep 10, 2009 31.12 31.29 30.82 31.08 4,013,203 -0.11(-0.34%)
Sep 09, 2009 31.12 31.26 30.98 31.19 3,989,495 -0.25(-0.80%)
Sep 08, 2009 31.21 31.53 31.04 31.44 4,092,327 +0.15(+0.47%)
Sep 04, 2009 30.73 31.51 30.54 31.29 4,402,146 +0.62(+2.01%)
Sep 03, 2009 30.32 30.72 30.24 30.68 3,141,315 +0.11(+0.37%)
Sep 02, 2009 30.59 30.68 30.32 30.56 4,872,976 -0.09(-0.29%)
Sep 01, 2009 31.11 31.47 30.50 30.65 6,210,356 -0.46(-1.49%)
Aug 31, 2009 31.21 31.35 30.94 31.12 3,223,608 -0.17(-0.54%)
Aug 28, 2009 31.38 31.55 30.96 31.29 2,470,460 -0.04(-0.13%)
Aug 27, 2009 31.24 31.42 30.95 31.33 3,498,017 -0.01(-0.03%)
Aug 26, 2009 32.04 32.04 31.21 31.34 4,524,342 -0.30(-0.95%)
Aug 25, 2009 31.65 32.05 31.58 31.64 3,977,295 -0.19(-0.59%)
Aug 24, 2009 31.68 31.85 31.54 31.82 3,893,852 +0.12(+0.38%)
Aug 21, 2009 31.25 31.73 30.67 31.70 5,174,173 +0.88(+2.84%)
Aug 20, 2009 30.50 30.84 30.32 30.82 4,934,085 +0.26(+0.85%)
Aug 19, 2009 30.32 30.70 30.19 30.56 4,702,250 +0.06(+0.19%)
Aug 18, 2009 30.56 30.77 30.36 30.51 5,507,403 -0.02(-0.05%)
Aug 17, 2009 30.98 31.04 30.51 30.52 4,409,505 -0.70(-2.23%)
Aug 14, 2009 31.35 31.43 30.86 31.22 5,635,798 -0.21(-0.67%)
Aug 13, 2009 31.23 31.48 30.83 31.43 4,820,870 +0.44(+1.41%)
Aug 12, 2009 30.68 31.25 30.04 30.99 4,937,691 +0.28(+0.92%)
Aug 11, 2009 30.64 30.80 30.47 30.71 3,329,848 -0.17(-0.55%)
Aug 10, 2009 30.90 31.13 30.64 30.88 2,617,357 -0.25(-0.81%)
Aug 07, 2009 30.65 31.31 30.58 31.13 6,553,895 +0.93(+3.09%)
Aug 06, 2009 30.56 30.61 30.10 30.20 4,364,071 -0.41(-1.33%)
Aug 05, 2009 30.77 30.80 30.23 30.61 4,202,525 -0.17(-0.55%)
Aug 04, 2009 30.61 31.00 30.50 30.78 4,959,925 -0.11(-0.34%)
Aug 03, 2009 30.17 30.88 30.11 30.88 6,081,832 +0.66(+2.17%)
Jul 31, 2009 29.90 30.53 29.82 30.22 6,418,183 +0.45(+1.53%)
Jul 30, 2009 30.24 30.43 29.53 29.77 8,905,937 -0.92(-2.99%)
Jul 29, 2009 30.02 30.76 29.92 30.69 5,702,397 +0.47(+1.56%)
Jul 28, 2009 29.94 30.27 29.84 30.22 3,585,079 +0.23(+0.76%)
Jul 27, 2009 29.95 30.03 29.72 29.99 3,657,872 +0.02(+0.08%)
Jul 24, 2009 29.21 30.00 29.10 29.96 4,591,856 +0.75(+2.58%)
Jul 23, 2009 28.28 29.40 28.28 29.21 4,458,978 +0.49(+1.69%)
Jul 22, 2009 28.87 28.96 28.60 28.72 4,068,355 -0.26(-0.90%)
Jul 21, 2009 29.02 29.03 28.67 28.98 4,479,661 +0.11(+0.39%)
Jul 20, 2009 28.48 28.90 28.48 28.87 3,761,357 +0.22(+0.76%)
Jul 17, 2009 28.88 28.89 28.39 28.65 4,122,574 -0.14(-0.48%)
Jul 16, 2009 28.47 28.86 28.25 28.79 3,519,751 +0.30(+1.05%)
Jul 15, 2009 28.06 28.75 27.90 28.49 4,386,151 +0.54(+1.95%)
Jul 14, 2009 27.38 27.94 27.29 27.94 3,372,471 +0.27(+0.97%)
Jul 13, 2009 27.29 27.77 27.04 27.68 3,885,061 +0.31(+1.13%)
Jul 10, 2009 27.31 27.49 27.18 27.37 3,086,799 +0.05(+0.18%)
Jul 09, 2009 27.64 27.64 27.25 27.32 4,350,040 -0.23(-0.82%)
Jul 08, 2009 27.63 27.67 26.99 27.55 5,960,150 +0.50(+1.86%)
Jul 07, 2009 27.73 27.83 27.03 27.04 4,963,551 -0.76(-2.74%)
Jul 06, 2009 27.64 27.83 27.46 27.81 4,550,228 +0.07(+0.26%)
Jul 02, 2009 28.42 28.59 27.67 27.73 4,929,125 -0.95(-3.31%)
Jul 01, 2009 28.76 28.85 28.45 28.68 4,160,257 -0.07(-0.25%)
Jun 30, 2009 28.63 28.87 28.45 28.76 4,863,236 +0.12(+0.43%)
Jun 29, 2009 28.20 28.68 28.10 28.63 3,040,978 +0.49(+1.73%)
Jun 26, 2009 28.01 28.21 27.89 28.15 5,067,669 +0.06(+0.23%)
Jun 25, 2009 28.02 28.32 27.85 28.08 6,798,277 -0.67(-2.31%)
Jun 24, 2009 28.63 28.84 28.44 28.75 3,797,532 +0.29(+1.03%)
Jun 23, 2009 28.57 28.68 28.28 28.45 3,224,234 -0.09(-0.31%)
Jun 22, 2009 28.70 28.83 28.41 28.54 4,076,421 -0.41(-1.40%)
Jun 19, 2009 28.55 29.07 28.22 28.95 8,608,283 +0.24(+0.82%)
Jun 18, 2009 28.76 29.32 28.57 28.71 7,512,476 -0.65(-2.21%)
Jun 17, 2009 29.28 29.62 29.24 29.36 5,250,426 -0.03(-0.11%)
Jun 16, 2009 29.77 29.82 29.40 29.40 4,737,856 -0.22(-0.74%)
Jun 15, 2009 29.94 30.16 29.38 29.62 4,585,809 -0.64(-2.12%)
Jun 12, 2009 30.24 30.41 29.70 30.26 2,921,243 -0.10(-0.32%)
Jun 11, 2009 30.38 30.81 30.30 30.35 3,665,347 +0.02(+0.05%)
Jun 10, 2009 31.04 31.04 30.06 30.34 4,970,171 -0.74(-2.38%)
Jun 09, 2009 31.29 31.31 30.91 31.08 2,174,036 +0.02(+0.05%)
Jun 08, 2009 30.94 31.28 30.67 31.06 2,251,242 -0.22(-0.70%)
Jun 05, 2009 31.09 31.59 31.08 31.28 3,720,562 +0.34(+1.10%)
Jun 04, 2009 30.91 31.11 30.56 30.94 2,777,757 +0.11(+0.37%)
Jun 03, 2009 31.24 31.24 30.46 30.82 3,800,633 -0.48(-1.53%)
Jun 02, 2009 31.33 31.50 31.12 31.30 3,556,554 -0.19(-0.62%)
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.