Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.67 31.90 31.39 31.48 4,311,334 -0.18(-0.57%)
Aug 30, 2010 32.01 32.10 31.66 31.66 3,376,389 -0.43(-1.35%)
Aug 27, 2010 31.86 32.13 31.44 32.09 3,475,091 +0.50(+1.57%)
Aug 26, 2010 31.81 31.94 31.51 31.59 3,174,381 -0.15(-0.46%)
Aug 25, 2010 31.45 31.88 31.32 31.74 3,077,295 +0.10(+0.31%)
Aug 24, 2010 31.72 31.95 31.42 31.64 3,550,546 -0.20(-0.61%)
Aug 23, 2010 32.18 32.40 31.82 31.84 2,846,342 -0.29(-0.89%)
Aug 20, 2010 32.05 32.25 31.88 32.12 3,367,973 -0.04(-0.13%)
Aug 19, 2010 32.72 32.73 31.98 32.16 3,937,054 -0.63(-1.91%)
Aug 18, 2010 32.80 32.89 32.47 32.79 3,796,599 -0.11(-0.32%)
Aug 17, 2010 32.83 33.31 32.73 32.90 3,912,163 +0.23(+0.70%)
Aug 16, 2010 32.28 32.75 32.10 32.67 2,900,551 +0.23(+0.70%)
Aug 13, 2010 32.56 32.72 32.38 32.44 2,687,764 -0.17(-0.53%)
Aug 12, 2010 32.69 32.87 32.45 32.61 3,000,828 -0.33(-0.99%)
Aug 11, 2010 33.35 33.41 32.85 32.94 3,716,809 -0.78(-2.32%)
Aug 10, 2010 33.71 33.89 33.42 33.72 3,492,403 -0.33(-0.98%)
Aug 09, 2010 34.01 34.17 33.89 34.06 2,074,077 +0.16(+0.48%)
Aug 06, 2010 33.88 33.97 33.35 33.89 4,381,846 -0.29(-0.86%)
Aug 05, 2010 34.15 34.28 33.96 34.19 2,874,056 -0.17(-0.50%)
Aug 04, 2010 34.19 34.41 33.94 34.36 3,830,885 +0.11(+0.31%)
Aug 03, 2010 34.15 34.32 33.79 34.25 4,074,688 +0.05(+0.14%)
Aug 02, 2010 33.87 34.24 33.72 34.20 3,180,212 +0.55(+1.65%)
Jul 30, 2010 33.39 33.82 33.37 33.65 3,595,011 -0.04(-0.12%)
Jul 29, 2010 33.90 34.27 33.44 33.69 5,216,008 -0.64(-1.85%)
Jul 28, 2010 34.28 34.62 34.24 34.32 3,559,400 +0.05(+0.14%)
Jul 27, 2010 34.31 34.48 34.12 34.28 3,847,993 -0.01(-0.02%)
Jul 26, 2010 34.12 34.28 34.02 34.28 3,597,380 +0.13(+0.38%)
Jul 23, 2010 33.63 34.23 33.59 34.15 4,807,038 +0.35(+1.04%)
Jul 22, 2010 33.09 33.93 33.09 33.80 4,277,649 +0.99(+3.01%)
Jul 21, 2010 33.87 33.87 32.63 32.82 6,995,278 -0.96(-2.85%)
Jul 20, 2010 33.10 33.80 32.82 33.78 3,707,875 +0.33(+1.00%)
Jul 19, 2010 33.17 33.53 33.15 33.44 2,976,386 +0.32(+0.96%)
Jul 16, 2010 33.97 33.97 33.06 33.13 4,837,906 -0.89(-2.61%)
Jul 15, 2010 33.84 34.16 33.59 34.01 3,257,818 +0.02(+0.05%)
Jul 14, 2010 33.81 34.10 33.75 34.00 3,454,762 +0.17(+0.51%)
Jul 13, 2010 33.59 33.97 33.57 33.83 3,827,880 +0.42(+1.24%)
Jul 12, 2010 33.31 33.61 32.95 33.41 2,822,586 +0.21(+0.64%)
Jul 09, 2010 32.95 33.23 32.85 33.20 3,172,228 +0.29(+0.87%)
Jul 08, 2010 33.00 33.00 32.61 32.91 5,244,329 +0.13(+0.40%)
Jul 07, 2010 32.13 32.85 32.05 32.78 5,316,787 +0.65(+2.03%)
Jul 06, 2010 32.36 32.47 31.86 32.13 5,044,417 -0.02(-0.05%)
Jul 02, 2010 32.59 32.92 31.93 32.15 4,756,333 -0.23(-0.71%)
Jul 01, 2010 32.72 32.82 32.14 32.38 8,863,478 -0.45(-1.37%)
Jun 30, 2010 32.80 33.17 32.69 32.82 5,859,779 -0.11(-0.32%)
Jun 29, 2010 33.01 33.32 32.72 32.93 10,198,715 -0.38(-1.15%)
Jun 25, 2010 33.12 33.49 32.95 33.31 7,101,585 +0.23(+0.69%)
Jun 24, 2010 33.20 33.43 32.89 33.09 6,133,295 -0.39(-1.17%)
Jun 23, 2010 33.48 33.74 33.30 33.48 4,599,419 -0.07(-0.19%)
Jun 22, 2010 34.04 34.37 33.52 33.54 4,827,802 -0.46(-1.34%)
Jun 21, 2010 34.70 34.85 33.88 34.00 6,094,288 -0.47(-1.37%)
Jun 18, 2010 34.64 34.76 34.28 34.47 4,436,059 -0.11(-0.31%)
Jun 17, 2010 34.53 34.72 34.27 34.58 4,478,311 +0.00(+0.00%)
Jun 16, 2010 34.64 34.75 34.39 34.58 3,847,256 -0.18(-0.52%)
Jun 15, 2010 34.47 34.78 34.18 34.76 3,986,401 +0.60(+1.77%)
Jun 14, 2010 34.02 34.57 34.02 34.15 3,503,197 +0.05(+0.14%)
Jun 11, 2010 33.82 34.15 33.71 34.10 4,540,002 -0.15(-0.45%)
Jun 10, 2010 33.66 34.41 33.25 34.26 5,939,637 +0.95(+2.84%)
Jun 09, 2010 33.24 33.76 33.04 33.31 6,821,217 -0.18(-0.54%)
Jun 08, 2010 32.58 33.51 32.53 33.49 7,342,923 +0.87(+2.67%)
Jun 07, 2010 32.96 33.07 32.58 32.62 4,951,515 -0.36(-1.10%)
Jun 04, 2010 33.69 33.69 32.87 32.98 4,992,811 -1.23(-3.59%)
Jun 03, 2010 33.88 34.28 33.70 34.21 4,503,932 +0.40(+1.18%)
Jun 02, 2010 33.00 33.83 32.72 33.81 4,265,518 +0.80(+2.42%)
Jun 01, 2010 33.22 33.65 32.91 33.01 3,439,537 -0.32(-0.95%)
May 28, 2010 33.56 33.66 33.09 33.33 4,096,444 -0.23(-0.68%)
May 27, 2010 33.26 33.56 33.00 33.56 3,931,165 +1.02(+3.13%)
May 26, 2010 32.79 33.22 32.42 32.54 4,902,865 -0.19(-0.57%)
May 25, 2010 32.42 32.73 32.02 32.73 5,598,485 -0.11(-0.35%)
May 24, 2010 32.97 33.21 32.63 32.84 3,777,128 -0.28(-0.84%)
May 21, 2010 32.30 33.17 32.22 33.12 5,622,386 +0.24(+0.74%)
May 20, 2010 33.06 33.62 32.82 32.87 6,743,430 -1.04(-3.05%)
May 19, 2010 33.83 34.26 33.79 33.91 5,535,349 -0.11(-0.34%)
May 18, 2010 34.34 34.63 33.90 34.02 4,184,697 -0.32(-0.93%)
May 17, 2010 34.19 34.50 33.84 34.34 5,380,409 +0.26(+0.77%)
May 14, 2010 34.45 34.47 33.88 34.08 4,846,629 -0.53(-1.53%)
May 13, 2010 34.93 34.97 34.57 34.61 4,808,617 -0.46(-1.32%)
May 12, 2010 34.67 35.09 34.59 35.07 3,850,818 +0.42(+1.22%)
May 11, 2010 34.71 35.02 34.45 34.65 4,368,182 +0.02(+0.05%)
May 10, 2010 34.52 35.12 34.23 34.63 6,366,490 +0.75(+2.21%)
May 07, 2010 33.47 34.36 33.28 33.88 9,195,244 +0.12(+0.36%)
May 06, 2010 34.56 35.11 21.57 33.76 8,119,366 -1.02(-2.93%)
May 05, 2010 34.76 35.48 34.59 34.78 4,408,974 -0.16(-0.47%)
May 04, 2010 35.51 35.51 34.49 34.94 5,288,500 -0.66(-1.85%)
May 03, 2010 35.65 35.68 35.27 35.60 3,851,532 +0.24(+0.69%)
Apr 30, 2010 36.35 36.35 35.33 35.36 5,176,023 -0.83(-2.30%)
Apr 29, 2010 36.04 36.40 35.71 36.19 5,497,319 +0.20(+0.57%)
Apr 28, 2010 36.34 36.35 35.84 35.99 5,465,242 -0.23(-0.63%)
Apr 27, 2010 36.68 36.90 36.10 36.22 5,856,828 -0.74(-2.01%)
Apr 26, 2010 37.06 37.29 36.89 36.96 2,976,752 -0.12(-0.33%)
Apr 23, 2010 36.79 37.11 36.50 37.08 3,598,579 +0.33(+0.91%)
Apr 22, 2010 36.57 36.78 36.31 36.75 2,735,086 +0.01(+0.02%)
Apr 21, 2010 36.66 36.75 36.48 36.74 3,000,308 +0.02(+0.07%)
Apr 20, 2010 36.60 36.73 36.48 36.71 3,094,117 +0.25(+0.69%)
Apr 19, 2010 36.12 36.48 36.12 36.46 3,203,910 +0.35(+0.97%)
Apr 16, 2010 36.27 36.59 36.04 36.11 5,533,643 -0.32(-0.87%)
Apr 15, 2010 36.08 36.47 35.95 36.43 3,123,360 +0.41(+1.13%)
Apr 14, 2010 35.76 36.03 35.66 36.02 3,873,906 +0.19(+0.52%)
Apr 13, 2010 36.02 36.11 35.77 35.83 3,338,541 -0.21(-0.59%)
Apr 12, 2010 36.12 36.12 35.90 36.04 2,389,597 -0.04(-0.11%)
Apr 09, 2010 35.88 36.09 35.65 36.09 2,632,143 +0.31(+0.87%)
Apr 08, 2010 35.84 35.89 35.58 35.78 3,150,305 -0.04(-0.11%)
Apr 07, 2010 36.08 36.12 35.69 35.82 3,322,103 -0.29(-0.81%)
Apr 06, 2010 36.17 36.22 35.95 36.11 4,766,118 -0.08(-0.23%)
Apr 05, 2010 36.18 36.44 35.97 36.19 3,984,656 +0.17(+0.48%)
Apr 01, 2010 36.41 36.02 36.02 36.02 3,763,493 -0.24(-0.65%)
Mar 31, 2010 36.28 36.38 36.09 36.26 3,382,584 -0.10(-0.27%)
Mar 30, 2010 36.19 36.44 36.09 36.35 2,492,919 +0.04(+0.11%)
Mar 29, 2010 36.16 36.41 36.02 36.31 3,799,385 +0.24(+0.68%)
Mar 26, 2010 35.89 36.23 35.89 36.07 2,346,222 +0.21(+0.59%)
Mar 25, 2010 36.25 36.25 35.82 35.86 5,054,038 -0.29(-0.81%)
Mar 24, 2010 36.44 36.60 36.11 36.15 4,854,817 -0.46(-1.27%)
Mar 23, 2010 36.68 36.69 36.34 36.62 3,500,038 +0.07(+0.18%)
Mar 22, 2010 36.31 36.60 35.99 36.55 5,124,242 +0.19(+0.52%)
Mar 19, 2010 36.71 36.87 35.95 36.36 5,231,601 -0.10(-0.27%)
Mar 18, 2010 36.35 36.58 36.27 36.46 2,111,842 +0.02(+0.07%)
Mar 17, 2010 36.09 36.62 36.08 36.44 3,337,323 +0.36(+0.99%)
Mar 16, 2010 36.24 36.24 35.83 36.08 2,842,631 +0.01(+0.02%)
Mar 15, 2010 36.02 36.16 35.77 36.07 3,600,860 +0.35(+0.98%)
Mar 12, 2010 35.75 35.82 35.60 35.72 3,285,716 -0.10(-0.27%)
Mar 11, 2010 35.73 35.84 35.51 35.82 4,657,816 +0.04(+0.11%)
Mar 10, 2010 35.37 35.81 35.25 35.78 5,622,716 +0.17(+0.48%)
Mar 09, 2010 35.18 35.94 35.14 35.60 6,383,455 +0.42(+1.20%)
Mar 08, 2010 35.20 35.25 34.94 35.18 4,252,245 -0.02(-0.07%)
Mar 05, 2010 34.24 35.26 34.15 35.20 5,992,409 +1.20(+3.52%)
Mar 04, 2010 34.26 34.40 33.88 34.01 5,510,626 -0.16(-0.48%)
Mar 03, 2010 34.24 34.48 34.16 34.17 4,022,670 +0.05(+0.14%)
Mar 02, 2010 34.17 34.32 34.06 34.12 3,510,715 -0.10(-0.29%)
Mar 01, 2010 33.98 34.24 33.90 34.22 3,570,711 +0.29(+0.87%)
Feb 26, 2010 34.09 34.19 33.70 33.92 4,027,591 -0.08(-0.24%)
Feb 25, 2010 34.10 34.16 33.44 34.01 4,468,461 -0.43(-1.25%)
Feb 24, 2010 33.59 34.44 33.57 34.44 4,999,930 +0.85(+2.52%)
Feb 23, 2010 33.92 34.05 33.44 33.59 4,068,784 -0.33(-0.96%)
Feb 22, 2010 33.89 34.19 33.79 33.92 3,673,055 +0.03(+0.10%)
Feb 19, 2010 33.64 34.04 33.41 33.88 4,623,703 +0.30(+0.90%)
Feb 18, 2010 34.01 34.04 33.52 33.58 4,559,220 -0.22(-0.65%)
Feb 17, 2010 33.71 33.84 33.63 33.80 2,612,151 +0.13(+0.39%)
Feb 16, 2010 33.34 33.71 33.15 33.67 2,974,277 +0.58(+1.75%)
Feb 12, 2010 32.85 33.09 33.09 33.09 4,206,885 -0.25(-0.76%)
Feb 11, 2010 33.07 33.52 32.78 33.35 2,832,536 +0.18(+0.54%)
Feb 10, 2010 33.09 33.26 32.86 33.17 2,252,446 -0.02(-0.05%)
Feb 09, 2010 33.30 33.50 32.98 33.18 3,616,067 +0.24(+0.74%)
Feb 08, 2010 32.82 33.08 32.63 32.94 3,726,661 +0.10(+0.30%)
Feb 05, 2010 32.87 33.02 32.38 32.84 5,110,151 -0.08(-0.25%)
Feb 04, 2010 33.07 33.34 32.92 32.92 4,749,734 -0.34(-1.03%)
Feb 03, 2010 33.31 33.44 33.03 33.26 3,383,027 -0.31(-0.92%)
Feb 02, 2010 33.77 33.77 33.17 33.57 4,461,321 +0.09(+0.27%)
Feb 01, 2010 33.45 33.56 33.19 33.48 3,918,316 +0.23(+0.69%)
Jan 29, 2010 33.16 33.57 33.14 33.26 4,494,584 +0.09(+0.27%)
Jan 28, 2010 33.23 33.57 32.93 33.17 5,354,878 -0.28(-0.83%)
Jan 27, 2010 33.23 33.61 33.21 33.44 4,411,809 -0.03(-0.10%)
Jan 26, 2010 33.49 33.65 33.40 33.48 3,001,055 -0.17(-0.51%)
Jan 25, 2010 33.86 33.88 33.48 33.65 2,585,055 +0.08(+0.24%)
Jan 22, 2010 34.37 34.53 33.51 33.57 4,806,437 -0.80(-2.33%)
Jan 21, 2010 34.61 34.97 34.26 34.37 4,690,779 -0.15(-0.45%)
Jan 20, 2010 34.60 34.81 33.94 34.52 4,368,937 -0.46(-1.33%)
Jan 19, 2010 34.38 35.00 34.24 34.98 3,157,021 +0.52(+1.51%)
Jan 15, 2010 34.83 34.46 34.46 34.46 4,151,691 -0.19(-0.54%)
Jan 14, 2010 34.48 34.88 34.45 34.65 2,587,252 -0.10(-0.28%)
Jan 13, 2010 34.43 34.84 34.29 34.75 2,741,580 +0.25(+0.73%)
Jan 12, 2010 34.54 34.76 34.23 34.50 2,768,871 -0.24(-0.70%)
Jan 11, 2010 34.59 34.74 34.35 34.74 2,634,182 +0.15(+0.45%)
Jan 08, 2010 34.59 34.62 34.28 34.59 2,487,975 -0.05(-0.14%)
Jan 07, 2010 34.35 34.65 34.32 34.63 2,706,364 -0.02(-0.05%)
Jan 06, 2010 34.90 34.97 34.28 34.65 3,350,436 -0.08(-0.23%)
Jan 05, 2010 34.77 34.98 34.54 34.73 3,502,263 -0.19(-0.54%)
Jan 04, 2010 35.50 35.50 34.81 34.92 4,232,060 +0.01(+0.02%)
Dec 31, 2009 35.49 34.91 34.91 34.91 2,385,852 -0.36(-1.02%)
Dec 30, 2009 35.20 35.29 35.00 35.27 1,716,618 +0.03(+0.09%)
Dec 29, 2009 35.25 35.42 35.06 35.24 1,685,765 +0.04(+0.12%)
Dec 28, 2009 35.02 35.24 35.00 35.20 1,376,555 +0.13(+0.37%)
Dec 24, 2009 34.80 35.14 34.69 35.07 753,715 +0.17(+0.49%)
Dec 23, 2009 34.99 35.05 34.76 34.90 1,657,547 -0.09(-0.26%)
Dec 22, 2009 34.94 35.11 34.72 34.98 2,167,619 +0.11(+0.33%)
Dec 21, 2009 34.63 34.98 34.58 34.87 2,526,872 +0.33(+0.97%)
Dec 18, 2009 34.63 34.63 34.22 34.54 5,564,498 +0.07(+0.19%)
Dec 17, 2009 34.54 34.72 34.32 34.47 5,038,243 -0.50(-1.42%)
Dec 16, 2009 35.15 35.25 34.96 34.97 3,280,569 -0.01(-0.02%)
Dec 15, 2009 35.07 35.26 34.90 34.98 2,713,719 -0.16(-0.46%)
Dec 14, 2009 35.17 35.47 35.03 35.14 3,073,271 +0.05(+0.14%)
Dec 11, 2009 35.34 35.47 35.04 35.09 2,924,064 -0.13(-0.37%)
Dec 10, 2009 35.20 35.51 35.08 35.22 2,703,234 +0.10(+0.28%)
Dec 09, 2009 34.81 35.16 34.59 35.12 4,283,590 +0.05(+0.14%)
Dec 08, 2009 35.56 35.77 35.06 35.07 4,036,696 -0.70(-1.96%)
Dec 07, 2009 35.70 35.93 35.50 35.78 3,720,648 +0.15(+0.43%)
Dec 04, 2009 35.65 36.07 35.37 35.62 8,310,245 +0.41(+1.16%)
Dec 03, 2009 35.55 35.82 35.20 35.21 4,947,941 -0.50(-1.39%)
Dec 02, 2009 35.70 36.28 35.61 35.71 5,883,514 -0.03(-0.09%)
Dec 01, 2009 35.70 35.99 35.60 35.74 4,869,418 +0.32(+0.90%)
Nov 30, 2009 35.60 35.61 35.12 35.43 3,864,946 -0.07(-0.18%)
Nov 27, 2009 35.16 35.77 34.83 35.49 2,284,888 -0.38(-1.07%)
Nov 25, 2009 35.98 36.07 35.71 35.87 3,241,341 +0.01(+0.02%)
Nov 24, 2009 35.96 36.13 35.70 35.87 3,364,399 -0.20(-0.57%)
Nov 23, 2009 35.63 36.18 35.60 36.07 3,743,507 +0.64(+1.82%)
Nov 20, 2009 35.15 35.58 35.15 35.43 2,930,817 +0.01(+0.02%)
Nov 19, 2009 35.48 35.63 34.99 35.42 4,521,766 -0.30(-0.84%)
Nov 18, 2009 35.74 35.88 35.51 35.72 4,248,807 -0.16(-0.45%)
Nov 17, 2009 35.91 35.91 35.60 35.88 3,147,677 +0.06(+0.16%)
Nov 16, 2009 35.50 35.87 35.46 35.82 4,360,831 +0.35(+0.99%)
Nov 13, 2009 35.45 35.51 35.21 35.47 3,926,285 +0.15(+0.44%)
Nov 12, 2009 35.38 35.69 35.22 35.32 4,658,502 -0.06(-0.16%)
Nov 11, 2009 35.25 35.58 35.07 35.38 3,674,221 +0.21(+0.60%)
Nov 10, 2009 34.74 35.25 34.72 35.16 3,548,923 +0.15(+0.42%)
Nov 09, 2009 34.50 35.02 34.43 35.02 3,973,652 +0.51(+1.49%)
Nov 06, 2009 34.00 34.50 33.85 34.50 3,500,127 +0.07(+0.19%)
Nov 05, 2009 33.50 34.44 33.38 34.44 4,106,850 +1.17(+3.53%)
Nov 04, 2009 33.43 33.65 32.93 33.26 4,161,827 +0.12(+0.37%)
Nov 03, 2009 32.88 33.15 32.61 33.14 5,694,535 +0.17(+0.52%)
Nov 02, 2009 32.57 33.15 32.37 32.97 5,322,419 +0.52(+1.61%)
Oct 30, 2009 32.92 33.13 32.45 32.45 6,609,604 -0.37(-1.12%)
Oct 29, 2009 32.77 32.98 32.60 32.82 3,999,010 +0.20(+0.60%)
Oct 28, 2009 32.82 32.91 32.60 32.62 4,674,387 -0.18(-0.55%)
Oct 27, 2009 32.99 33.35 32.71 32.80 3,439,485 -0.11(-0.35%)
Oct 26, 2009 32.82 33.62 32.73 32.91 3,398,486 +0.00(+0.00%)
Oct 23, 2009 32.94 33.52 32.77 32.91 3,073,287 -0.51(-1.54%)
Oct 22, 2009 32.86 33.54 32.69 33.43 3,578,476 +0.57(+1.74%)
Oct 21, 2009 32.80 33.35 32.76 32.86 3,550,055 +0.09(+0.27%)
Oct 20, 2009 32.63 33.22 32.60 32.77 3,514,443 -0.51(-1.52%)
Oct 19, 2009 33.26 33.53 33.04 33.27 4,109,698 +0.15(+0.47%)
Oct 16, 2009 33.05 33.30 32.67 33.12 4,616,946 -0.19(-0.56%)
Oct 15, 2009 33.00 33.32 32.81 33.31 4,888,699 +0.04(+0.12%)
Oct 14, 2009 32.56 33.33 32.56 33.26 4,943,356 +0.73(+2.26%)
Oct 13, 2009 32.62 32.62 32.29 32.53 2,636,570 -0.11(-0.35%)
Oct 12, 2009 32.82 32.87 32.29 32.64 2,394,239 -0.11(-0.32%)
Oct 09, 2009 32.36 32.78 32.21 32.75 3,331,735 +0.37(+1.13%)
Oct 08, 2009 32.16 32.57 32.07 32.38 3,871,655 +0.57(+1.79%)
Oct 07, 2009 31.73 31.88 31.57 31.81 2,289,690 +0.19(+0.59%)
Oct 06, 2009 31.54 31.83 31.40 31.63 4,551,175 +0.01(+0.03%)
Oct 05, 2009 31.41 31.72 31.40 31.62 3,357,906 -0.01(-0.03%)
Oct 02, 2009 31.71 32.08 31.43 31.63 5,475,075 -0.13(-0.41%)
Oct 01, 2009 31.94 32.12 31.58 31.76 4,830,404 -0.29(-0.89%)
Sep 30, 2009 32.17 32.22 31.59 32.04 4,144,694 -0.06(-0.18%)
Sep 29, 2009 32.41 32.55 31.96 32.10 2,764,060 -0.42(-1.28%)
Sep 28, 2009 31.73 32.60 31.66 32.51 3,274,123 +0.79(+2.49%)
Sep 25, 2009 32.07 32.23 31.72 31.72 4,102,026 -0.22(-0.69%)
Sep 24, 2009 32.48 32.51 31.45 31.94 6,825,463 -0.55(-1.68%)
Sep 23, 2009 32.37 32.97 32.25 32.49 4,640,526 +0.02(+0.08%)
Sep 22, 2009 32.03 32.57 31.81 32.47 3,582,799 +0.51(+1.61%)
Sep 21, 2009 31.96 32.16 31.67 31.95 2,506,297 -0.16(-0.51%)
Sep 18, 2009 32.29 32.29 31.84 32.11 5,035,960 +0.09(+0.28%)
Sep 17, 2009 31.92 32.20 31.89 32.03 3,000,229 -0.05(-0.15%)
Sep 16, 2009 31.79 32.12 31.27 32.07 5,205,467 +0.55(+1.73%)
Sep 15, 2009 31.19 31.64 31.10 31.53 3,733,407 +0.23(+0.73%)
Sep 14, 2009 31.14 31.36 31.08 31.30 3,228,375 -0.01(-0.03%)
Sep 11, 2009 31.19 31.36 31.00 31.31 3,460,191 +0.07(+0.23%)
Sep 10, 2009 31.28 31.44 30.97 31.23 3,993,851 -0.11(-0.34%)
Sep 09, 2009 31.27 31.41 31.13 31.34 3,970,257 -0.25(-0.80%)
Sep 08, 2009 31.36 31.68 31.19 31.59 4,072,593 +0.15(+0.47%)
Sep 04, 2009 30.88 31.66 30.69 31.45 4,380,918 +0.62(+2.01%)
Sep 03, 2009 30.47 30.87 30.39 30.83 3,126,167 +0.11(+0.37%)
Sep 02, 2009 30.74 30.83 30.47 30.71 4,849,478 -0.09(-0.29%)
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.