Automatic Data Processing (NQ: ADP )

235.13 USD +2.93 (+1.26%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 77.86 78.40 77.11 77.32 2,364,536 -1.09(-1.39%)
Aug 28, 2015 77.76 78.80 77.75 78.41 2,596,739 +0.38(+0.49%)
Aug 27, 2015 78.32 78.87 76.47 78.03 3,004,532 +0.23(+0.30%)
Aug 26, 2015 75.62 77.89 74.96 77.80 4,492,909 +4.28(+5.82%)
Aug 25, 2015 78.50 78.61 73.46 73.52 3,564,961 -2.76(-3.62%)
Aug 24, 2015 75.21 77.78 64.29 76.28 6,545,621 -2.95(-3.72%)
Aug 21, 2015 81.84 82.33 79.23 79.23 3,103,859 -3.48(-4.21%)
Aug 20, 2015 83.71 84.01 82.75 82.71 2,275,383 -1.76(-2.08%)
Aug 19, 2015 84.39 85.21 84.05 84.47 1,874,898 -0.22(-0.26%)
Aug 18, 2015 84.32 85.15 84.08 84.69 2,615,335 -0.01(-0.01%)
Aug 17, 2015 82.82 84.77 82.58 84.70 3,366,649 +1.71(+2.06%)
Aug 14, 2015 82.16 83.17 81.94 82.99 2,018,368 +0.54(+0.65%)
Aug 13, 2015 81.52 82.99 81.32 82.45 2,000,830 +0.90(+1.10%)
Aug 12, 2015 80.74 81.70 80.15 81.55 1,871,449 +0.22(+0.27%)
Aug 11, 2015 81.26 81.90 80.75 81.33 1,938,365 -0.27(-0.33%)
Aug 10, 2015 81.01 81.96 81.00 81.60 2,032,083 +1.31(+1.63%)
Aug 07, 2015 80.18 80.46 79.71 80.29 1,162,306 -0.01(-0.01%)
Aug 06, 2015 81.78 81.88 80.08 80.30 1,505,398 -1.54(-1.88%)
Aug 05, 2015 81.78 82.07 81.00 81.84 1,964,135 +1.16(+1.44%)
Aug 04, 2015 80.54 81.39 80.14 80.68 2,749,239 +0.57(+0.71%)
Aug 03, 2015 78.59 80.13 78.51 80.11 2,291,267 +0.34(+0.43%)
Jul 31, 2015 80.20 80.55 79.31 79.77 2,983,959 -0.36(-0.45%)
Jul 30, 2015 80.00 81.97 78.36 80.13 4,688,136 -2.21(-2.68%)
Jul 29, 2015 80.45 82.51 80.38 82.34 2,744,699 +1.76(+2.18%)
Jul 28, 2015 79.76 80.69 79.41 80.58 1,540,063 +0.86(+1.08%)
Jul 27, 2015 79.61 79.96 79.22 79.72 1,649,795 -0.06(-0.08%)
Jul 24, 2015 81.03 81.05 79.67 79.78 1,935,584 -1.16(-1.43%)
Jul 23, 2015 81.42 81.53 80.72 80.94 1,368,577 -0.75(-0.92%)
Jul 22, 2015 81.63 82.11 81.46 81.69 1,529,111 +0.28(+0.34%)
Jul 21, 2015 82.18 82.28 81.13 81.41 1,964,296 -0.76(-0.92%)
Jul 20, 2015 82.26 82.39 81.92 82.17 1,522,473 -0.22(-0.27%)
Jul 17, 2015 83.01 83.01 82.25 82.39 1,846,361 -0.51(-0.62%)
Jul 16, 2015 82.89 83.04 82.32 82.90 1,546,127 +0.40(+0.48%)
Jul 15, 2015 81.95 82.57 81.50 82.50 2,390,576 +0.61(+0.74%)
Jul 14, 2015 81.72 82.01 81.48 81.89 1,387,056 +0.16(+0.20%)
Jul 13, 2015 81.85 82.30 81.64 81.73 1,337,739 +0.21(+0.26%)
Jul 10, 2015 81.86 81.87 81.08 81.52 1,371,085 +0.83(+1.03%)
Jul 09, 2015 81.15 81.41 80.65 80.69 1,588,076 +0.66(+0.82%)
Jul 08, 2015 80.72 80.80 79.98 80.03 1,615,780 -1.04(-1.28%)
Jul 07, 2015 80.97 81.24 79.85 81.07 1,747,574 +0.24(+0.30%)
Jul 06, 2015 80.00 80.94 80.00 80.83 1,503,644 +0.00(+0.00%)
Jul 02, 2015 81.23 80.83 80.83 80.83 1,792,000 -0.06(-0.07%)
Jul 01, 2015 79.51 81.19 79.51 80.89 1,821,155 +0.66(+0.82%)
Jun 30, 2015 81.39 81.66 79.80 80.23 2,688,846 -0.68(-0.84%)
Jun 29, 2015 82.80 82.80 80.85 80.91 1,774,197 -2.40(-2.88%)
Jun 26, 2015 83.78 83.84 83.03 83.31 2,889,750 -0.04(-0.05%)
Jun 25, 2015 83.71 83.89 83.22 83.35 1,200,144 -0.28(-0.33%)
Jun 24, 2015 84.64 84.76 83.60 83.63 1,548,316 -1.14(-1.34%)
Jun 23, 2015 85.29 85.29 84.53 84.77 958,821 -0.23(-0.27%)
Jun 22, 2015 84.61 85.46 84.61 85.00 1,401,927 +0.59(+0.70%)
Jun 19, 2015 84.45 84.68 83.93 84.41 2,906,357 -0.17(-0.20%)
Jun 18, 2015 83.62 84.80 83.37 84.58 1,556,465 +1.30(+1.57%)
Jun 17, 2015 83.61 83.75 82.77 83.28 1,134,563 +0.00(+0.00%)
Jun 16, 2015 82.84 83.41 82.52 83.28 1,499,857 +0.36(+0.43%)
Jun 15, 2015 83.25 83.44 82.43 82.92 1,679,680 -0.93(-1.11%)
Jun 12, 2015 84.15 84.43 83.66 83.85 1,144,565 -0.77(-0.91%)
Jun 11, 2015 84.50 84.89 84.20 84.62 1,438,403 +0.44(+0.53%)
Jun 10, 2015 82.96 84.64 82.84 84.18 1,625,429 +1.01(+1.22%)
Jun 09, 2015 83.37 83.60 82.86 83.16 1,569,472 -0.34(-0.41%)
Jun 08, 2015 83.94 84.49 83.41 83.50 1,531,931 -0.76(-0.90%)
Jun 05, 2015 84.10 84.57 83.23 84.26 1,353,920 +0.18(+0.21%)
Jun 04, 2015 84.93 85.32 83.93 84.08 1,689,573 -1.38(-1.62%)
Jun 03, 2015 85.77 85.88 85.12 85.46 1,738,389 +0.01(+0.02%)
Jun 02, 2015 84.77 85.68 84.34 85.45 2,033,469 +0.15(+0.18%)
Jun 01, 2015 85.70 85.80 84.51 85.30 1,617,500 -0.21(-0.25%)
May 29, 2015 85.96 86.00 85.08 85.51 2,188,945 -0.46(-0.54%)
May 28, 2015 85.87 86.29 85.61 85.97 1,297,452 +0.06(+0.07%)
May 27, 2015 85.46 86.03 85.28 85.91 2,017,388 +0.49(+0.57%)
May 26, 2015 86.55 86.82 85.22 85.42 1,867,570 -1.40(-1.61%)
May 22, 2015 87.19 86.82 86.82 86.82 1,498,400 -0.45(-0.52%)
May 21, 2015 87.36 87.62 87.08 87.27 1,517,448 -0.16(-0.18%)
May 20, 2015 88.06 88.06 87.42 87.43 1,767,733 -0.47(-0.53%)
May 19, 2015 87.80 88.12 87.42 87.90 1,875,725 +0.42(+0.48%)
May 18, 2015 87.37 87.81 87.01 87.48 1,593,347 -0.29(-0.33%)
May 15, 2015 88.25 88.40 87.51 87.77 1,607,075 -0.22(-0.25%)
May 14, 2015 86.97 88.03 86.52 87.99 1,892,400 +1.68(+1.95%)
May 13, 2015 86.65 87.26 86.20 86.31 1,951,042 -0.45(-0.52%)
May 12, 2015 86.84 87.20 85.85 86.76 1,549,814 -0.45(-0.52%)
May 11, 2015 87.28 87.72 87.06 87.21 1,701,327 -0.14(-0.16%)
May 08, 2015 86.82 87.81 86.77 87.35 1,465,071 +1.05(+1.22%)
May 07, 2015 85.62 86.59 84.98 86.29 1,656,908 +0.88(+1.04%)
May 06, 2015 85.72 86.17 84.79 85.41 1,610,354 -0.20(-0.23%)
May 05, 2015 86.56 86.56 85.15 85.61 1,534,377 -0.89(-1.03%)
May 04, 2015 86.46 86.99 86.12 86.50 1,992,482 +0.47(+0.55%)
May 01, 2015 84.53 86.28 84.52 86.03 2,086,031 +1.49(+1.76%)
Apr 30, 2015 85.22 86.00 84.32 84.54 2,194,397 -0.85(-1.00%)
Apr 29, 2015 85.08 85.94 84.76 85.39 1,914,618 -0.22(-0.26%)
Apr 28, 2015 84.80 85.64 84.37 85.61 1,639,374 +0.91(+1.07%)
Apr 27, 2015 85.42 85.46 84.52 84.70 1,466,950 -0.30(-0.35%)
Apr 24, 2015 85.65 85.65 84.32 85.00 1,187,070 -0.77(-0.90%)
Apr 23, 2015 85.12 86.10 85.02 85.76 1,000,080 +0.46(+0.53%)
Apr 22, 2015 85.14 85.49 84.61 85.31 993,563 +0.21(+0.25%)
Apr 21, 2015 85.16 86.12 84.80 85.10 1,552,471 +0.30(+0.35%)
Apr 20, 2015 83.84 84.90 83.60 84.80 1,412,630 +1.27(+1.52%)
Apr 17, 2015 84.64 85.01 83.30 83.53 1,965,598 -1.85(-2.17%)
Apr 16, 2015 85.56 85.75 85.25 85.38 1,463,359 -0.38(-0.44%)
Apr 15, 2015 85.90 86.08 85.61 85.76 1,481,227 +0.14(+0.16%)
Apr 14, 2015 85.74 86.14 85.20 85.62 1,366,759 -0.30(-0.35%)
Apr 13, 2015 86.12 86.70 85.76 85.92 1,331,739 -0.42(-0.49%)
Apr 10, 2015 86.76 86.79 86.16 86.34 1,857,474 -0.26(-0.30%)
Apr 09, 2015 86.45 86.74 85.67 86.60 1,155,351 +0.03(+0.03%)
Apr 08, 2015 85.69 86.70 85.53 86.57 1,328,525 +0.71(+0.83%)
Apr 07, 2015 86.23 86.63 85.82 85.86 1,039,589 -0.39(-0.46%)
Apr 06, 2015 85.66 86.66 85.42 86.25 1,449,702 +0.33(+0.38%)
Apr 02, 2015 85.85 85.92 85.92 85.92 1,699,900 +0.66(+0.77%)
Apr 01, 2015 85.73 85.73 84.33 85.26 1,502,882 -0.38(-0.44%)
Mar 31, 2015 85.35 86.34 85.18 85.64 1,682,183 -0.25(-0.29%)
Mar 30, 2015 84.96 86.17 84.92 85.89 1,139,776 +1.26(+1.49%)
Mar 27, 2015 84.34 84.91 84.20 84.63 1,424,992 +0.22(+0.26%)
Mar 26, 2015 84.26 84.77 83.91 84.41 1,599,903 -0.33(-0.39%)
Mar 25, 2015 87.13 87.15 84.74 84.74 1,707,068 -2.22(-2.56%)
Mar 24, 2015 87.15 87.60 86.96 86.96 1,167,837 -0.34(-0.39%)
Mar 23, 2015 88.02 88.02 87.29 87.31 1,593,071 -0.46(-0.53%)
Mar 20, 2015 87.80 88.00 87.48 87.77 4,119,092 +0.40(+0.46%)
Mar 19, 2015 87.38 87.79 87.27 87.37 2,143,890 +0.02(+0.02%)
Mar 18, 2015 86.63 87.76 85.56 87.35 1,928,036 +0.71(+0.82%)
Mar 17, 2015 86.91 87.32 86.56 86.64 1,986,173 -0.71(-0.81%)
Mar 16, 2015 86.52 87.53 86.20 87.35 1,663,763 +1.47(+1.71%)
Mar 13, 2015 86.09 86.47 85.32 85.88 1,650,621 -0.51(-0.59%)
Mar 12, 2015 85.41 86.49 85.12 86.39 1,190,710 +1.40(+1.65%)
Mar 11, 2015 84.99 85.44 84.64 84.99 1,721,823 -0.17(-0.19%)
Mar 10, 2015 86.06 86.31 85.15 85.15 1,915,348 -1.69(-1.95%)
Mar 09, 2015 86.40 87.00 85.86 86.84 1,481,848 +0.84(+0.98%)
Mar 06, 2015 86.33 86.97 85.84 86.00 2,010,986 -0.75(-0.87%)
Mar 05, 2015 86.59 86.91 86.26 86.75 2,728,568 +0.18(+0.20%)
Mar 04, 2015 88.25 88.70 86.52 86.57 3,306,010 -2.12(-2.40%)
Mar 03, 2015 89.55 89.99 88.33 88.70 3,012,171 -1.48(-1.64%)
Mar 02, 2015 88.88 90.23 88.58 90.18 1,771,365 +1.34(+1.51%)
Feb 27, 2015 88.85 89.44 88.45 88.84 1,815,944 +0.00(+0.00%)
Feb 26, 2015 89.19 89.25 88.61 88.84 1,426,287 -0.23(-0.26%)
Feb 25, 2015 89.33 89.70 88.79 89.07 1,617,915 -0.19(-0.21%)
Feb 24, 2015 89.17 89.38 88.51 89.26 1,418,717 +0.09(+0.10%)
Feb 23, 2015 88.73 89.24 88.23 89.17 1,801,431 +0.49(+0.55%)
Feb 20, 2015 87.81 88.75 87.04 88.68 2,010,949 +0.95(+1.09%)
Feb 19, 2015 87.61 87.83 86.86 87.73 1,568,519 +0.14(+0.16%)
Feb 18, 2015 86.60 87.73 86.60 87.59 1,764,197 +0.48(+0.55%)
Feb 17, 2015 87.76 88.07 86.54 87.11 3,990,945 -1.64(-1.85%)
Feb 13, 2015 87.95 88.75 88.75 88.75 1,936,600 +1.00(+1.15%)
Feb 12, 2015 87.20 87.79 86.98 87.75 1,872,978 +0.93(+1.07%)
Feb 11, 2015 86.71 87.23 86.30 86.82 1,816,225 +0.30(+0.35%)
Feb 10, 2015 86.19 86.75 85.65 86.52 2,552,171 +0.51(+0.59%)
Feb 09, 2015 86.01 86.49 85.74 86.01 1,700,893 -0.43(-0.50%)
Feb 06, 2015 87.15 87.35 86.23 86.44 2,391,236 -0.73(-0.84%)
Feb 05, 2015 86.43 87.19 85.89 87.17 2,151,327 +0.59(+0.68%)
Feb 04, 2015 87.14 87.18 85.67 86.58 3,657,694 +1.44(+1.69%)
Feb 03, 2015 84.18 85.36 83.51 85.14 3,448,912 +1.70(+2.04%)
Feb 02, 2015 81.82 83.50 81.71 83.44 2,810,151 +0.91(+1.10%)
Jan 30, 2015 83.96 84.16 82.47 82.53 4,076,699 -1.82(-2.16%)
Jan 29, 2015 84.45 84.82 83.50 84.35 2,968,940 -0.18(-0.21%)
Jan 28, 2015 85.86 86.30 84.46 84.53 2,136,996 -1.10(-1.28%)
Jan 27, 2015 85.71 86.44 84.78 85.63 1,697,276 -0.94(-1.09%)
Jan 26, 2015 86.25 86.89 85.49 86.57 1,527,596 -0.28(-0.32%)
Jan 23, 2015 86.65 87.18 86.39 86.85 2,088,011 +0.24(+0.28%)
Jan 22, 2015 85.00 86.79 84.00 86.61 1,980,007 +2.05(+2.42%)
Jan 21, 2015 84.56 85.15 84.10 84.56 1,729,877 -0.41(-0.48%)
Jan 20, 2015 84.83 85.22 83.79 84.97 1,572,181 +0.40(+0.47%)
Jan 16, 2015 83.56 84.64 83.16 84.57 2,261,450 +0.87(+1.04%)
Jan 15, 2015 83.87 84.34 83.33 83.70 1,434,838 -0.04(-0.04%)
Jan 14, 2015 83.08 83.99 82.97 83.74 1,792,204 -0.25(-0.29%)
Jan 13, 2015 84.80 85.50 83.29 83.98 1,924,069 -0.16(-0.20%)
Jan 12, 2015 84.72 85.04 83.81 84.14 1,326,100 -0.42(-0.49%)
Jan 09, 2015 85.05 85.19 84.11 84.56 1,751,626 -0.61(-0.72%)
Jan 08, 2015 83.96 85.18 83.64 85.17 3,358,749 +1.91(+2.29%)
Jan 07, 2015 82.22 83.32 81.80 83.26 2,078,972 +0.72(+0.88%)
Jan 06, 2015 83.30 83.74 81.96 82.54 2,569,709 -0.69(-0.84%)
Jan 05, 2015 83.25 84.44 82.95 83.23 3,273,231 -0.06(-0.07%)
Jan 02, 2015 82.98 84.18 82.52 83.29 1,872,279 -0.08(-0.10%)
Dec 31, 2014 84.38 83.37 83.37 83.37 1,798,200 -0.74(-0.88%)
Dec 30, 2014 84.74 84.91 84.01 84.11 1,427,678 -0.76(-0.90%)
Dec 29, 2014 85.02 85.24 84.82 84.87 1,242,621 -0.33(-0.39%)
Dec 26, 2014 85.57 85.91 85.13 85.20 1,006,527 -0.04(-0.05%)
Dec 24, 2014 85.13 85.24 85.24 85.24 1,060,300 +0.07(+0.08%)
Dec 23, 2014 86.31 86.47 85.14 85.17 2,343,955 -0.53(-0.62%)
Dec 22, 2014 84.72 85.72 84.61 85.70 1,672,130 +0.99(+1.17%)
Dec 19, 2014 85.45 86.15 84.66 84.71 4,230,483 -0.97(-1.13%)
Dec 18, 2014 85.87 85.94 85.03 85.68 3,532,573 +1.00(+1.17%)
Dec 17, 2014 82.62 84.86 82.62 84.68 1,906,227 +1.77(+2.14%)
Dec 16, 2014 82.77 84.07 82.43 82.91 1,989,460 +0.13(+0.16%)
Dec 15, 2014 82.81 83.42 82.04 82.78 1,848,890 +0.28(+0.34%)
Dec 12, 2014 83.47 84.65 82.50 82.50 2,415,621 -2.10(-2.48%)
Dec 11, 2014 85.53 85.57 84.43 84.60 1,976,754 +0.47(+0.56%)
Dec 10, 2014 84.56 85.54 83.98 84.13 2,024,896 -1.12(-1.32%)
Dec 09, 2014 85.18 85.55 84.36 85.25 1,941,767 -0.33(-0.39%)
Dec 08, 2014 85.36 86.01 85.05 85.59 1,673,851 -0.23(-0.27%)
Dec 05, 2014 85.79 85.92 85.11 85.82 1,792,105 -0.24(-0.27%)
Dec 04, 2014 86.06 86.42 85.73 86.06 1,553,066 +0.11(+0.13%)
Dec 03, 2014 85.49 86.00 84.99 85.94 1,878,416 +0.14(+0.16%)
Dec 02, 2014 86.45 86.54 85.62 85.80 1,676,123 -0.27(-0.31%)
Dec 01, 2014 85.18 86.50 85.00 86.07 2,054,985 +0.43(+0.50%)
Nov 28, 2014 85.26 86.26 84.81 85.64 1,267,266 +0.78(+0.92%)
Nov 26, 2014 84.72 84.86 84.86 84.86 1,997,100 +0.34(+0.40%)
Nov 25, 2014 84.69 85.07 84.49 84.52 1,852,610 -0.27(-0.31%)
Nov 24, 2014 84.51 84.92 84.43 84.79 2,295,447 +0.65(+0.77%)
Nov 21, 2014 85.22 85.22 83.81 84.14 2,692,005 +0.03(+0.03%)
Nov 20, 2014 84.28 84.42 83.60 84.11 2,507,416 -0.15(-0.18%)
Nov 19, 2014 84.79 84.79 84.06 84.27 2,362,385 -0.48(-0.57%)
Nov 18, 2014 84.85 85.12 84.45 84.75 1,807,257 -0.09(-0.11%)
Nov 17, 2014 84.70 85.08 84.54 84.84 1,531,819 +0.09(+0.11%)
Nov 14, 2014 85.41 85.53 84.46 84.75 1,853,091 -0.66(-0.77%)
Nov 13, 2014 85.43 85.89 84.98 85.41 1,451,594 +0.21(+0.24%)
Nov 12, 2014 84.77 85.54 84.63 85.21 1,516,225 +0.26(+0.30%)
Nov 11, 2014 85.09 85.32 84.64 84.95 1,267,082 -0.17(-0.20%)
Nov 10, 2014 84.31 85.28 84.06 85.12 1,611,432 +0.75(+0.88%)
Nov 07, 2014 84.87 84.98 83.68 84.38 2,441,261 -0.37(-0.44%)
Nov 06, 2014 84.66 85.10 84.15 84.75 2,126,487 +0.44(+0.53%)
Nov 05, 2014 83.78 84.38 83.33 84.30 2,325,867 +1.15(+1.38%)
Nov 04, 2014 82.35 83.36 82.00 83.15 2,508,301 +1.41(+1.72%)
Nov 03, 2014 81.50 82.47 81.48 81.74 2,707,464 -0.04(-0.05%)
Oct 31, 2014 80.61 81.82 79.86 81.78 3,712,308 +2.83(+3.58%)
Oct 30, 2014 77.89 79.39 77.30 78.95 2,113,807 +1.03(+1.32%)
Oct 29, 2014 77.09 78.10 76.93 77.92 1,357,079 +0.66(+0.85%)
Oct 28, 2014 76.94 77.32 76.22 77.26 2,314,789 +0.79(+1.03%)
Oct 27, 2014 76.25 76.60 76.20 76.47 1,103,391 +0.27(+0.35%)
Oct 24, 2014 75.78 76.25 75.47 76.20 1,131,834 +0.76(+1.01%)
Oct 23, 2014 75.75 76.20 75.22 75.44 1,462,300 +0.83(+1.11%)
Oct 22, 2014 75.01 75.18 74.56 74.61 1,416,149 -0.19(-0.26%)
Oct 21, 2014 73.63 74.89 73.25 74.81 1,565,250 +1.46(+1.98%)
Oct 20, 2014 72.54 73.39 72.35 73.35 2,125,360 +0.67(+0.92%)
Oct 17, 2014 72.51 72.98 71.51 72.68 1,700,389 +1.05(+1.47%)
Oct 16, 2014 70.79 72.15 70.69 71.63 2,179,303 -0.15(-0.21%)
Oct 15, 2014 72.00 72.34 70.50 71.78 2,482,932 -0.86(-1.18%)
Oct 14, 2014 72.56 72.98 72.25 72.64 2,088,129 +0.69(+0.96%)
Oct 13, 2014 72.82 73.12 71.93 71.95 2,058,736 -0.71(-0.98%)
Oct 10, 2014 73.25 73.82 72.65 72.66 2,395,942 -0.53(-0.72%)
Oct 09, 2014 74.80 74.95 73.16 73.19 1,972,846 -1.59(-2.13%)
Oct 08, 2014 73.50 74.98 73.26 74.78 2,078,845 +1.26(+1.71%)
Oct 07, 2014 74.34 74.50 73.48 73.52 2,233,272 -1.00(-1.34%)
Oct 06, 2014 74.96 75.04 74.29 74.52 2,919,471 -0.33(-0.44%)
Oct 03, 2014 73.56 75.04 73.55 74.85 4,475,419 +2.35(+3.24%)
Oct 02, 2014 71.71 72.63 71.51 72.50 3,007,958 +1.08(+1.51%)
Oct 01, 2014 73.03 73.03 71.41 71.42 3,540,258 -11.66(-14.03%)
Sep 30, 2014 83.34 83.45 82.70 83.08 2,358,037 +0.27(+0.33%)
Sep 29, 2014 82.06 82.91 81.91 82.81 1,689,400 +0.22(+0.27%)
Sep 26, 2014 82.24 82.76 81.80 82.59 1,663,719 +0.23(+0.28%)
Sep 25, 2014 83.61 83.61 82.32 82.36 1,731,590 -1.57(-1.87%)
Sep 24, 2014 82.52 84.06 82.39 83.93 1,356,148 +1.32(+1.60%)
Sep 23, 2014 82.94 83.09 82.59 82.61 1,247,456 -0.48(-0.58%)
Sep 22, 2014 83.42 83.77 82.77 83.09 1,243,157 -0.79(-0.94%)
Sep 19, 2014 84.55 84.68 83.56 83.88 2,367,344 -0.31(-0.37%)
Sep 18, 2014 83.49 84.31 83.31 84.19 1,611,840 +0.84(+1.01%)
Sep 17, 2014 83.47 83.51 82.81 83.35 1,426,796 -0.06(-0.07%)
Sep 16, 2014 82.56 83.56 82.56 83.41 1,389,454 -0.05(-0.06%)
Sep 15, 2014 82.94 83.61 82.55 83.46 1,240,043 +0.44(+0.53%)
Sep 12, 2014 83.26 83.38 82.33 83.02 1,689,940 -0.18(-0.22%)
Sep 11, 2014 83.30 83.41 82.70 83.20 1,346,780 -0.41(-0.49%)
Sep 10, 2014 83.32 83.65 82.92 83.61 1,279,510 +0.00(+0.00%)
Sep 09, 2014 83.85 84.05 83.45 83.61 1,001,746 -0.48(-0.57%)
Sep 08, 2014 83.91 84.48 83.74 84.09 860,554 -0.25(-0.30%)
Sep 05, 2014 83.69 84.36 83.62 84.34 1,200,956 +0.53(+0.63%)
Sep 04, 2014 83.67 84.44 83.63 83.81 883,660 +0.03(+0.04%)
Sep 03, 2014 84.09 84.16 83.60 83.78 1,064,745 +0.09(+0.11%)
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.