Automatic Data Processing (NQ: ADP )

212.98 USD +4.46 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.43 70.16 68.59 68.72 3,119,904 -1.09(-1.56%)
May 30, 2013 70.01 70.20 69.81 69.81 0 +0.04(+0.06%)
May 29, 2013 70.00 70.20 69.50 69.77 1,488,803 -0.72(-1.02%)
May 28, 2013 70.50 71.06 70.22 70.49 1,838,212 +0.64(+0.92%)
May 24, 2013 69.67 69.85 69.29 69.85 0 -0.08(-0.11%)
May 23, 2013 69.91 70.21 69.72 69.93 1,938,190 -0.33(-0.47%)
May 22, 2013 71.09 71.18 70.02 70.26 0 -0.77(-1.08%)
May 21, 2013 71.03 71.43 70.81 71.03 0 -0.02(-0.03%)
May 20, 2013 72.00 72.00 70.82 71.05 0 -0.94(-1.31%)
May 17, 2013 71.46 72.00 71.00 71.99 0 +1.01(+1.42%)
May 16, 2013 71.52 71.91 70.88 70.98 1,924,837 -0.76(-1.06%)
May 15, 2013 70.85 71.75 70.75 71.74 0 +1.66(+2.37%)
May 13, 2013 69.78 70.17 69.74 70.08 0 +0.05(+0.07%)
May 10, 2013 70.12 70.27 69.58 70.03 0 +0.03(+0.04%)
May 09, 2013 68.89 70.25 68.80 70.00 3,063,607 +1.44(+2.10%)
May 08, 2013 68.64 68.80 68.41 68.56 0 -0.09(-0.13%)
May 07, 2013 68.82 69.09 68.53 68.65 0 -0.03(-0.05%)
May 06, 2013 69.16 69.16 68.53 68.68 0 -0.55(-0.79%)
May 03, 2013 68.52 69.28 67.39 69.23 0 +1.84(+2.73%)
May 02, 2013 66.83 67.74 66.60 67.39 0 +0.57(+0.85%)
May 01, 2013 67.39 67.39 66.70 66.82 0 -0.52(-0.77%)
Apr 30, 2013 66.99 67.35 66.87 67.34 0 +0.20(+0.30%)
Apr 29, 2013 66.55 67.25 66.40 67.14 949,416 +0.55(+0.83%)
Apr 26, 2013 66.76 66.77 66.57 66.59 862,137 -0.18(-0.27%)
Apr 25, 2013 66.93 66.98 66.49 66.77 1,526,278 +0.10(+0.15%)
Apr 24, 2013 66.70 66.95 66.44 66.67 0 +0.31(+0.47%)
Apr 23, 2013 65.94 66.39 65.41 66.36 1,268,414 +0.86(+1.31%)
Apr 22, 2013 65.21 65.68 64.71 65.50 1,382,805 +0.27(+0.41%)
Apr 19, 2013 64.37 65.43 64.37 65.23 2,144,702 +0.60(+0.93%)
Apr 18, 2013 65.83 65.87 64.38 64.63 1,454,589 -0.72(-1.10%)
Apr 17, 2013 64.82 65.42 63.98 65.35 2,980,239 -0.06(-0.09%)
Apr 16, 2013 64.71 65.47 64.52 65.41 1,539,315 +0.95(+1.47%)
Apr 15, 2013 65.80 65.90 64.44 64.46 1,821,943 -1.45(-2.20%)
Apr 12, 2013 66.13 66.13 65.51 65.91 1,511,889 -0.20(-0.30%)
Apr 11, 2013 65.64 66.21 65.47 66.11 1,196,455 +0.45(+0.69%)
Apr 10, 2013 64.44 65.70 64.29 65.66 1,392,708 +1.20(+1.86%)
Apr 09, 2013 64.35 64.72 63.84 64.46 1,504,992 +0.20(+0.31%)
Apr 08, 2013 63.69 64.26 63.54 64.26 1,087,044 +0.49(+0.77%)
Apr 05, 2013 64.10 64.11 63.30 63.77 1,689,621 -0.95(-1.47%)
Apr 04, 2013 64.85 65.06 64.32 64.72 1,206,445 -0.03(-0.05%)
Apr 03, 2013 65.26 65.49 64.56 64.75 1,600,043 -0.53(-0.81%)
Apr 02, 2013 65.15 65.68 64.85 65.28 1,929,151 +0.60(+0.92%)
Apr 01, 2013 64.66 65.18 64.50 64.68 1,498,854 -0.35(-0.53%)
Mar 28, 2013 64.50 65.12 64.33 65.03 2,213,530 +0.37(+0.57%)
Mar 27, 2013 64.40 64.73 64.10 64.66 1,511,388 -0.13(-0.20%)
Mar 26, 2013 64.04 64.80 64.04 64.79 1,919,106 +0.86(+1.35%)
Mar 25, 2013 64.45 64.55 63.56 63.93 1,712,092 -0.15(-0.23%)
Mar 22, 2013 64.00 64.22 63.65 64.08 1,597,694 +0.35(+0.55%)
Mar 21, 2013 63.98 64.39 63.43 63.73 2,219,952 -0.70(-1.08%)
Mar 20, 2013 64.65 64.82 64.16 64.43 1,643,036 +0.12(+0.18%)
Mar 19, 2013 64.31 64.46 63.66 64.31 1,573,509 +0.09(+0.14%)
Mar 18, 2013 63.87 64.47 63.80 64.22 1,639,710 -0.26(-0.40%)
Mar 15, 2013 64.67 65.05 64.37 64.48 3,560,880 -0.54(-0.83%)
Mar 14, 2013 64.20 65.03 64.20 65.02 2,501,726 +0.84(+1.31%)
Mar 13, 2013 64.00 64.21 63.85 64.18 1,425,390 +0.21(+0.33%)
Mar 12, 2013 63.90 63.98 63.75 63.97 1,956,495 +0.10(+0.16%)
Mar 11, 2013 63.38 63.89 63.34 63.87 1,798,946 +0.52(+0.82%)
Mar 08, 2013 63.26 63.71 63.16 63.35 2,093,716 +0.01(+0.02%)
Mar 07, 2013 62.48 63.57 62.30 63.34 3,539,409 +1.04(+1.67%)
Mar 06, 2013 62.54 62.56 62.03 62.30 1,552,234 -0.36(-0.57%)
Mar 05, 2013 62.00 62.70 61.92 62.66 1,809,912 +0.83(+1.33%)
Mar 04, 2013 61.32 61.89 61.10 61.83 1,763,774 +0.18(+0.30%)
Mar 01, 2013 61.29 61.75 60.69 61.65 1,703,353 +0.29(+0.47%)
Feb 28, 2013 61.58 61.70 61.36 61.36 1,941,943 -0.23(-0.37%)
Feb 27, 2013 60.86 61.83 60.66 61.59 1,659,768 +0.51(+0.83%)
Feb 26, 2013 61.12 61.37 60.72 61.08 1,954,782 +0.31(+0.51%)
Feb 25, 2013 61.48 61.74 60.76 60.77 2,578,118 -0.24(-0.39%)
Feb 22, 2013 60.71 61.02 60.34 61.01 1,570,009 +0.74(+1.23%)
Feb 21, 2013 61.16 61.16 60.07 60.27 2,305,166 -0.94(-1.54%)
Feb 20, 2013 61.43 61.76 61.13 61.21 2,000,710 -0.25(-0.41%)
Feb 19, 2013 61.22 61.49 61.09 61.46 1,661,840 +0.24(+0.39%)
Feb 15, 2013 61.26 61.26 60.75 61.22 2,192,741 +0.48(+0.79%)
Feb 14, 2013 60.25 60.78 60.03 60.74 1,704,835 +0.29(+0.48%)
Feb 13, 2013 60.56 60.79 60.05 60.45 1,806,080 +0.09(+0.15%)
Feb 12, 2013 60.24 60.57 60.00 60.36 1,342,315 +0.02(+0.03%)
Feb 11, 2013 60.79 60.98 60.28 60.34 1,366,376 -0.58(-0.96%)
Feb 08, 2013 60.71 61.00 60.51 60.92 1,813,162 +0.42(+0.70%)
Feb 07, 2013 60.63 60.74 59.83 60.50 2,097,846 -0.27(-0.44%)
Feb 06, 2013 60.97 61.20 60.19 60.77 1,957,186 +1.22(+2.05%)
Feb 04, 2013 60.50 60.75 59.48 59.55 2,815,425 -1.10(-1.81%)
Feb 01, 2013 59.88 60.72 59.78 60.65 2,512,004 +1.36(+2.29%)
Jan 31, 2013 59.33 59.77 59.26 59.29 2,600,253 -0.18(-0.30%)
Jan 30, 2013 60.16 60.25 59.34 59.47 1,911,910 -0.80(-1.33%)
Jan 29, 2013 59.52 60.34 59.33 60.27 2,338,151 +0.63(+1.06%)
Jan 28, 2013 60.00 60.00 59.62 59.64 1,385,632 -0.25(-0.42%)
Jan 25, 2013 59.98 60.00 59.53 59.89 1,451,941 +0.18(+0.30%)
Jan 24, 2013 59.79 59.97 59.44 59.71 1,814,225 +0.15(+0.25%)
Jan 23, 2013 59.97 59.97 59.41 59.56 1,772,693 -0.40(-0.67%)
Jan 22, 2013 59.65 59.97 59.27 59.96 2,175,473 +0.24(+0.40%)
Jan 18, 2013 59.18 59.73 59.08 59.72 2,515,632 +0.55(+0.93%)
Jan 17, 2013 59.16 59.35 58.91 59.17 1,215,028 +0.34(+0.58%)
Jan 16, 2013 59.28 59.36 58.79 58.83 1,660,860 -0.31(-0.52%)
Jan 15, 2013 59.30 59.31 58.95 59.14 1,846,864 -0.27(-0.45%)
Jan 14, 2013 59.42 59.55 59.17 59.41 1,770,466 -0.01(-0.02%)
Jan 11, 2013 59.93 60.00 59.19 59.42 1,335,924 +0.10(+0.17%)
Jan 10, 2013 59.48 59.49 58.97 59.32 1,818,680 +0.21(+0.36%)
Jan 09, 2013 59.40 59.42 58.87 59.11 1,940,626 -0.14(-0.24%)
Jan 08, 2013 58.79 59.32 58.60 59.25 1,689,444 +0.34(+0.58%)
Jan 07, 2013 58.82 59.09 58.43 58.91 1,503,773 -0.23(-0.38%)
Jan 04, 2013 58.82 59.29 58.56 59.14 1,855,365 +0.52(+0.88%)
Jan 03, 2013 58.61 58.83 57.75 58.62 2,251,483 +0.23(+0.39%)
Jan 02, 2013 57.90 58.39 56.93 58.39 2,824,866 +1.46(+2.56%)
Dec 31, 2012 55.99 56.97 55.99 56.93 2,066,471 +0.60(+1.07%)
Dec 28, 2012 56.44 57.01 56.29 56.33 1,517,491 -0.56(-0.98%)
Dec 27, 2012 57.11 57.20 56.26 56.89 1,757,900 -0.21(-0.37%)
Dec 26, 2012 57.48 57.67 56.87 57.10 990,318 -0.38(-0.66%)
Dec 24, 2012 57.42 57.66 57.18 57.48 825,746 -0.10(-0.17%)
Dec 21, 2012 57.48 58.22 57.23 57.58 4,359,108 -0.79(-1.35%)
Dec 20, 2012 58.25 58.38 57.73 58.37 1,733,932 +0.25(+0.43%)
Dec 19, 2012 58.41 58.56 57.95 58.12 2,634,785 -0.14(-0.24%)
Dec 18, 2012 58.04 58.48 57.41 58.26 2,401,288 +0.31(+0.53%)
Dec 17, 2012 57.32 58.12 57.06 57.95 1,983,526 +0.55(+0.96%)
Dec 14, 2012 57.39 57.67 57.34 57.40 1,360,675 -0.18(-0.31%)
Dec 13, 2012 57.45 57.89 57.29 57.58 1,735,319 +0.18(+0.31%)
Dec 12, 2012 57.98 58.25 57.28 57.40 1,370,445 -0.63(-1.09%)
Dec 11, 2012 57.56 58.38 57.41 58.03 2,098,637 +0.70(+1.22%)
Dec 10, 2012 57.22 57.91 57.16 57.33 1,898,668 +0.02(+0.03%)
Dec 07, 2012 57.57 57.90 56.93 57.31 1,537,833 -0.23(-0.40%)
Dec 06, 2012 57.22 57.75 57.21 57.54 1,494,638 +0.30(+0.52%)
Dec 05, 2012 56.67 57.42 56.56 57.24 1,447,544 +0.57(+1.01%)
Dec 04, 2012 56.50 56.77 56.27 56.67 1,421,781 -0.08(-0.13%)
Nov 30, 2012 56.40 56.86 56.34 56.74 2,595,673 +0.47(+0.83%)
Nov 29, 2012 56.18 56.37 55.86 56.28 1,726,754 +0.39(+0.70%)
Nov 28, 2012 55.19 55.91 55.05 55.89 1,450,052 +0.51(+0.92%)
Nov 27, 2012 55.56 55.79 55.34 55.38 1,206,410 -0.29(-0.52%)
Nov 26, 2012 55.88 55.99 55.43 55.67 1,249,970 -0.45(-0.80%)
Nov 23, 2012 55.62 56.14 55.50 56.12 760,838 +0.72(+1.30%)
Nov 21, 2012 55.01 55.44 54.97 55.40 1,250,105 +0.34(+0.62%)
Nov 20, 2012 55.21 55.31 54.65 55.06 1,580,086 -0.16(-0.29%)
Nov 19, 2012 55.33 55.45 54.69 55.22 2,156,813 +0.48(+0.88%)
Nov 16, 2012 54.58 54.79 54.02 54.74 2,759,456 +0.07(+0.13%)
Nov 15, 2012 54.83 55.19 54.49 54.67 2,599,575 -0.10(-0.17%)
Nov 14, 2012 55.67 55.75 54.63 54.76 2,241,693 -0.83(-1.48%)
Nov 13, 2012 55.04 56.05 55.03 55.59 1,612,376 +0.17(+0.31%)
Nov 12, 2012 55.27 55.73 55.20 55.42 1,510,527 +0.12(+0.22%)
Nov 09, 2012 55.16 55.80 54.88 55.30 1,987,573 -0.08(-0.14%)
Nov 08, 2012 56.10 56.48 55.37 55.38 1,967,169 -0.98(-1.74%)
Nov 07, 2012 56.73 56.91 55.88 56.36 2,574,585 -0.95(-1.66%)
Nov 06, 2012 56.48 57.69 56.40 57.31 2,038,141 +0.91(+1.61%)
Nov 05, 2012 57.14 57.15 55.84 56.40 3,883,541 -0.97(-1.69%)
Nov 02, 2012 59.70 59.75 57.36 57.37 2,905,549 -1.99(-3.35%)
Nov 01, 2012 58.72 59.45 57.80 59.36 3,343,651 +1.57(+2.72%)
Oct 31, 2012 58.34 58.58 57.70 57.79 2,064,858 -0.40(-0.69%)
Oct 26, 2012 58.15 58.19 58.19 58.19 1,776,600 -0.04(-0.07%)
Oct 25, 2012 58.31 58.36 57.91 58.23 1,413,165 +0.37(+0.64%)
Oct 24, 2012 58.20 58.30 57.59 57.86 1,648,238 +0.17(+0.29%)
Oct 23, 2012 57.77 57.93 57.31 57.69 1,733,409 -0.73(-1.25%)
Oct 19, 2012 59.19 59.34 58.30 58.42 2,350,321 -0.69(-1.17%)
Oct 18, 2012 59.36 59.37 58.96 59.11 2,251,078 -0.22(-0.37%)
Oct 17, 2012 58.71 59.39 58.71 59.33 1,646,717 +0.10(+0.17%)
Oct 16, 2012 59.00 59.44 58.91 59.23 1,241,282 +0.32(+0.54%)
Oct 15, 2012 58.49 58.98 58.21 58.91 1,949,308 +0.59(+1.01%)
Oct 12, 2012 58.53 58.77 58.28 58.32 2,017,890 -0.04(-0.07%)
Oct 11, 2012 58.61 58.68 58.26 58.36 1,750,242 +0.16(+0.27%)
Oct 10, 2012 58.63 58.63 58.15 58.20 1,480,373 -0.28(-0.48%)
Oct 09, 2012 59.09 59.31 58.40 58.48 1,519,806 -0.74(-1.25%)
Oct 08, 2012 59.32 59.33 58.97 59.22 1,045,197 -0.31(-0.52%)
Oct 05, 2012 59.61 59.96 59.37 59.53 2,573,387 +0.63(+1.07%)
Oct 04, 2012 59.00 59.09 58.71 58.90 2,347,537 +0.03(+0.05%)
Oct 03, 2012 58.74 58.99 58.41 58.87 1,348,507 +0.38(+0.64%)
Oct 02, 2012 58.53 58.75 58.37 58.49 2,193,498 -0.01(-0.03%)
Oct 01, 2012 58.54 58.94 58.35 58.51 2,013,651 -0.15(-0.26%)
Sep 28, 2012 58.38 58.82 58.03 58.66 1,876,071 +0.23(+0.39%)
Sep 27, 2012 58.16 58.68 58.06 58.43 1,618,183 +0.35(+0.60%)
Sep 26, 2012 58.45 58.63 57.97 58.08 2,550,178 -0.31(-0.53%)
Sep 25, 2012 57.86 58.61 57.85 58.39 2,595,040 -0.47(-0.80%)
Sep 24, 2012 58.60 59.05 58.39 58.86 1,308,754 +0.22(+0.38%)
Sep 21, 2012 58.89 59.18 58.63 58.64 3,014,380 +0.00(+0.00%)
Sep 20, 2012 58.28 58.67 58.19 58.64 2,136,620 +0.19(+0.33%)
Sep 19, 2012 58.61 58.72 58.43 58.45 2,024,734 -0.01(-0.03%)
Sep 18, 2012 58.31 58.52 58.19 58.47 2,992,280 +0.06(+0.09%)
Sep 17, 2012 58.32 58.57 58.19 58.41 1,579,580 -0.04(-0.07%)
Sep 14, 2012 57.80 58.47 57.79 58.45 2,851,387 +0.67(+1.16%)
Sep 13, 2012 57.04 58.08 57.04 57.78 3,212,608 +0.39(+0.68%)
Sep 12, 2012 58.02 58.12 57.34 57.39 2,933,262 -1.45(-2.46%)
Sep 11, 2012 58.89 59.15 58.74 58.84 1,856,100 -0.20(-0.34%)
Sep 10, 2012 59.12 59.48 58.99 59.04 1,139,812 -0.21(-0.35%)
Sep 07, 2012 59.43 59.50 59.02 59.25 2,002,666 -0.11(-0.19%)
Sep 06, 2012 58.55 59.40 58.55 59.36 1,880,609 +1.17(+2.01%)
Sep 05, 2012 58.12 58.34 57.89 58.19 1,167,130 +0.09(+0.15%)
Sep 04, 2012 57.86 58.23 57.42 58.10 1,778,286 +0.02(+0.03%)
Aug 31, 2012 58.38 58.45 57.84 58.08 1,997,205 +0.15(+0.26%)
Aug 30, 2012 58.15 58.28 57.88 57.93 1,383,891 -0.45(-0.77%)
Aug 29, 2012 58.32 58.50 58.05 58.38 843,257 -0.13(-0.22%)
Aug 27, 2012 58.50 58.79 58.37 58.51 1,055,557 +0.09(+0.15%)
Aug 24, 2012 57.95 58.49 57.80 58.42 1,739,698 +0.45(+0.78%)
Aug 23, 2012 57.91 58.12 57.60 57.97 1,074,575 -0.11(-0.19%)
Aug 22, 2012 58.01 58.39 57.76 58.08 1,400,257 -0.09(-0.15%)
Aug 21, 2012 58.28 58.56 58.01 58.17 1,442,485 -0.19(-0.33%)
Aug 20, 2012 58.54 58.67 58.24 58.36 1,196,313 -0.15(-0.26%)
Aug 17, 2012 58.66 58.66 58.19 58.51 1,598,972 +0.08(+0.14%)
Aug 16, 2012 57.84 58.61 57.83 58.43 1,550,243 +0.59(+1.02%)
Aug 15, 2012 57.63 57.99 57.55 57.84 1,422,683 +0.06(+0.10%)
Aug 14, 2012 57.54 57.78 57.21 57.78 1,941,309 +0.61(+1.07%)
Aug 13, 2012 57.43 57.59 56.90 57.17 1,541,895 -0.44(-0.76%)
Aug 10, 2012 57.00 57.64 56.93 57.61 1,505,446 +0.46(+0.80%)
Aug 09, 2012 57.40 57.46 56.99 57.15 1,042,839 -0.32(-0.56%)
Aug 08, 2012 57.20 57.57 57.13 57.47 1,217,623 +0.25(+0.44%)
Aug 07, 2012 57.12 57.30 56.90 57.22 1,414,044 +0.43(+0.76%)
Aug 06, 2012 57.00 57.17 56.74 56.79 1,317,419 -0.14(-0.25%)
Aug 03, 2012 56.52 57.02 56.41 56.93 1,785,111 +1.18(+2.12%)
Aug 02, 2012 55.69 55.95 55.28 55.75 2,110,705 -0.10(-0.18%)
Aug 01, 2012 56.74 56.74 55.71 55.85 2,854,684 -0.70(-1.24%)
Jul 31, 2012 57.24 57.37 56.53 56.55 2,405,226 -0.79(-1.38%)
Jul 30, 2012 57.29 57.99 57.11 57.34 1,972,321 -0.26(-0.45%)
Jul 27, 2012 56.90 57.72 56.72 57.60 2,252,939 +1.08(+1.91%)
Jul 26, 2012 56.36 56.93 55.99 56.52 2,379,101 +1.11(+2.00%)
Jul 25, 2012 55.59 55.77 55.12 55.41 1,977,203 +0.16(+0.29%)
Jul 24, 2012 55.66 55.68 54.85 55.25 1,549,488 -0.27(-0.49%)
Jul 23, 2012 55.26 55.71 54.87 55.52 1,654,417 -0.58(-1.03%)
Jul 20, 2012 56.55 56.62 56.00 56.10 3,936,669 -0.40(-0.72%)
Jul 19, 2012 56.75 56.94 56.21 56.50 2,235,048 -0.35(-0.62%)
Jul 18, 2012 55.99 56.97 55.89 56.85 1,891,198 +0.81(+1.45%)
Jul 17, 2012 56.05 56.25 55.34 56.04 1,639,648 +0.36(+0.65%)
Jul 16, 2012 55.54 56.01 55.45 55.68 1,611,330 -0.16(-0.29%)
Jul 13, 2012 55.33 56.00 55.27 55.84 1,913,182 +0.46(+0.83%)
Jul 12, 2012 55.25 55.54 54.93 55.38 2,115,877 -0.07(-0.13%)
Jul 11, 2012 55.46 55.67 55.11 55.45 1,803,436 +0.03(+0.05%)
Jul 10, 2012 55.88 55.97 55.17 55.42 1,979,056 -0.10(-0.18%)
Jul 09, 2012 55.51 55.56 55.08 55.52 1,387,521 +0.09(+0.16%)
Jul 06, 2012 55.98 56.33 55.12 55.43 1,965,899 -1.04(-1.84%)
Jul 05, 2012 55.66 56.69 55.55 56.47 2,481,468 +0.47(+0.84%)
Jul 03, 2012 55.92 56.00 55.53 56.00 1,348,611 +0.24(+0.43%)
Jul 02, 2012 55.39 55.78 55.31 55.76 1,918,120 +0.10(+0.18%)
Jun 29, 2012 55.04 55.66 54.85 55.66 2,777,177 +1.48(+2.73%)
Jun 28, 2012 54.26 54.29 53.56 54.18 2,414,006 -0.30(-0.55%)
Jun 27, 2012 54.23 54.82 54.14 54.48 1,842,420 +0.55(+1.02%)
Jun 26, 2012 53.88 54.10 53.55 53.93 1,840,070 +0.01(+0.02%)
Jun 25, 2012 54.13 54.43 53.78 53.92 2,439,253 -0.78(-1.43%)
Jun 22, 2012 54.84 54.87 54.49 54.70 2,545,428 +0.16(+0.29%)
Jun 21, 2012 55.54 55.58 54.49 54.54 2,270,948 -0.77(-1.39%)
Jun 20, 2012 55.53 55.56 54.85 55.31 2,142,199 -0.16(-0.29%)
Jun 19, 2012 55.33 55.73 55.17 55.47 2,109,432 +0.37(+0.67%)
Jun 18, 2012 54.78 55.18 54.63 55.10 1,589,622 +0.06(+0.11%)
Jun 15, 2012 54.59 55.10 54.39 55.04 2,727,758 +0.62(+1.14%)
Jun 14, 2012 53.60 54.53 53.45 54.42 2,768,264 +1.06(+1.99%)
Jun 13, 2012 53.62 53.88 53.19 53.36 1,810,164 -0.34(-0.63%)
Jun 12, 2012 53.41 53.73 53.05 53.70 1,934,864 +0.51(+0.96%)
Jun 11, 2012 54.00 54.00 53.13 53.19 2,143,486 -0.49(-0.91%)
Jun 08, 2012 53.00 53.75 52.96 53.68 1,890,256 +0.53(+1.00%)
Jun 07, 2012 53.69 53.69 53.06 53.15 2,930,384 +0.07(+0.12%)
Jun 06, 2012 51.74 53.12 51.74 53.08 2,338,906 +1.27(+2.46%)
Jun 05, 2012 51.36 51.90 51.23 51.81 2,053,072 +0.26(+0.50%)
Jun 04, 2012 51.15 51.60 51.07 51.55 2,389,072 +0.63(+1.24%)
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.