Automatic Data Processing (NQ: ADP )

212.00 USD -1.44 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 83.68 83.94 83.27 83.69 1,207,029 +0.21(+0.25%)
Aug 29, 2014 83.95 83.48 83.48 83.48 1,773,300 -0.02(-0.02%)
Aug 28, 2014 83.03 83.72 83.03 83.50 832,293 -0.17(-0.20%)
Aug 27, 2014 83.75 83.87 83.43 83.67 863,274 -0.15(-0.18%)
Aug 26, 2014 83.60 84.23 83.42 83.82 1,068,826 +0.20(+0.24%)
Aug 25, 2014 83.63 83.94 83.27 83.62 845,332 +0.13(+0.16%)
Aug 22, 2014 84.05 84.20 83.28 83.49 914,519 -0.40(-0.48%)
Aug 21, 2014 83.57 84.07 83.27 83.89 810,956 +0.32(+0.38%)
Aug 20, 2014 83.36 83.68 82.79 83.57 1,078,073 +0.14(+0.17%)
Aug 19, 2014 83.01 83.55 83.01 83.43 841,192 +0.18(+0.22%)
Aug 18, 2014 82.62 83.33 82.50 83.25 941,475 +0.98(+1.19%)
Aug 15, 2014 83.14 83.15 81.67 82.27 1,655,207 -0.12(-0.15%)
Aug 14, 2014 83.78 83.78 81.74 82.39 795,070 +0.39(+0.48%)
Aug 13, 2014 81.74 82.06 81.17 82.00 1,059,058 +0.73(+0.90%)
Aug 12, 2014 81.11 81.68 80.93 81.27 1,023,057 -0.07(-0.09%)
Aug 11, 2014 81.21 81.74 81.16 81.34 983,637 +0.22(+0.27%)
Aug 08, 2014 80.20 81.26 80.20 81.12 1,285,203 +1.05(+1.31%)
Aug 07, 2014 80.68 80.97 79.81 80.07 1,320,666 -0.29(-0.36%)
Aug 06, 2014 80.42 80.67 80.14 80.36 1,039,691 -0.12(-0.15%)
Aug 05, 2014 81.23 81.23 80.16 80.48 1,537,227 -0.73(-0.90%)
Aug 04, 2014 81.32 81.50 80.59 81.21 2,100,804 -0.33(-0.40%)
Aug 01, 2014 80.87 81.83 80.87 81.54 1,687,668 +0.23(+0.28%)
Jul 31, 2014 82.23 82.50 80.93 81.31 1,635,908 -0.84(-1.02%)
Jul 30, 2014 82.33 82.46 81.71 82.15 1,667,184 +0.28(+0.34%)
Jul 29, 2014 82.64 82.69 81.87 81.87 1,321,632 -0.62(-0.75%)
Jul 28, 2014 82.47 82.61 81.91 82.49 882,530 -0.12(-0.15%)
Jul 25, 2014 82.52 82.62 82.04 82.61 1,197,562 +0.18(+0.22%)
Jul 24, 2014 81.60 82.51 81.59 82.43 1,267,638 +0.60(+0.73%)
Jul 23, 2014 81.56 81.88 81.29 81.83 1,043,482 +0.15(+0.18%)
Jul 22, 2014 81.16 81.79 81.03 81.68 833,304 +0.70(+0.86%)
Jul 21, 2014 80.59 81.07 80.41 80.98 1,002,228 -0.05(-0.06%)
Jul 18, 2014 80.43 81.15 80.02 81.03 1,390,601 +1.07(+1.34%)
Jul 17, 2014 80.04 80.53 79.86 79.96 1,064,994 -0.54(-0.67%)
Jul 16, 2014 80.65 80.68 80.32 80.50 984,621 +0.16(+0.20%)
Jul 15, 2014 80.35 80.71 79.89 80.34 930,175 +0.00(+0.00%)
Jul 14, 2014 80.39 80.50 80.16 80.34 800,929 +0.21(+0.26%)
Jul 11, 2014 80.27 80.30 79.62 80.13 1,069,216 -0.02(-0.02%)
Jul 10, 2014 80.80 80.80 79.77 80.14 953,155 -0.33(-0.40%)
Jul 09, 2014 80.67 80.72 80.19 80.47 943,479 +0.00(+0.00%)
Jul 08, 2014 80.36 80.80 80.12 80.47 1,513,432 +0.03(+0.04%)
Jul 07, 2014 80.18 80.52 80.10 80.44 1,102,103 -0.15(-0.19%)
Jul 03, 2014 80.00 80.59 80.59 80.59 883,300 +0.37(+0.46%)
Jul 02, 2014 80.01 80.35 79.61 80.22 1,396,851 -0.15(-0.19%)
Jul 01, 2014 79.62 80.56 79.20 80.37 1,642,978 +1.09(+1.37%)
Jun 30, 2014 79.13 79.49 78.82 79.28 1,119,707 -0.20(-0.25%)
Jun 27, 2014 79.06 79.55 78.86 79.48 1,364,310 +0.37(+0.47%)
Jun 26, 2014 79.28 79.28 78.63 79.11 878,109 -0.14(-0.18%)
Jun 25, 2014 78.76 79.44 78.61 79.25 1,024,270 +0.19(+0.24%)
Jun 24, 2014 79.15 79.63 78.85 79.06 1,044,404 -0.16(-0.20%)
Jun 23, 2014 79.36 79.59 78.86 79.22 920,819 -0.23(-0.29%)
Jun 20, 2014 78.86 79.66 78.50 79.45 3,498,457 +0.99(+1.26%)
Jun 19, 2014 78.88 78.92 78.35 78.46 1,646,681 -0.15(-0.19%)
Jun 18, 2014 78.22 78.70 77.92 78.61 2,240,027 +0.39(+0.50%)
Jun 17, 2014 78.48 78.82 78.21 78.22 1,954,057 -0.43(-0.55%)
Jun 16, 2014 78.47 79.13 78.45 78.65 1,026,969 -0.16(-0.20%)
Jun 13, 2014 78.54 79.07 78.25 78.81 1,083,133 +0.56(+0.72%)
Jun 12, 2014 78.08 78.63 77.95 78.25 1,169,370 -0.29(-0.37%)
Jun 11, 2014 78.60 78.96 78.10 78.54 1,603,388 -0.86(-1.08%)
Jun 10, 2014 79.72 80.37 79.37 79.40 1,971,527 -0.21(-0.26%)
Jun 06, 2014 79.17 79.67 78.80 79.61 1,412,444 +0.91(+1.16%)
Jun 05, 2014 78.79 78.84 78.02 78.70 1,515,105 -0.13(-0.16%)
Jun 04, 2014 78.33 78.84 78.08 78.83 2,334,556 +0.12(+0.15%)
Jun 03, 2014 78.92 79.38 78.54 78.71 2,296,311 -0.67(-0.84%)
Jun 02, 2014 79.65 79.92 79.15 79.38 980,328 -0.30(-0.38%)
May 30, 2014 79.75 79.88 79.37 79.68 2,221,524 +0.12(+0.15%)
May 29, 2014 79.18 79.57 78.90 79.56 1,061,122 +0.69(+0.87%)
May 28, 2014 79.72 79.79 78.81 78.87 1,252,142 -0.43(-0.54%)
May 27, 2014 79.01 79.30 78.86 79.30 1,171,419 +0.45(+0.57%)
May 23, 2014 78.32 78.85 78.85 78.85 1,103,100 +0.64(+0.81%)
May 22, 2014 77.89 78.28 77.52 78.21 589,465 +0.49(+0.64%)
May 21, 2014 78.07 78.07 77.42 77.72 1,300,842 +0.16(+0.21%)
May 20, 2014 78.15 78.15 77.37 77.56 1,644,957 -0.49(-0.63%)
May 19, 2014 77.52 78.12 77.36 78.05 1,121,570 +0.24(+0.31%)
May 16, 2014 76.91 77.84 76.45 77.81 1,829,827 +1.06(+1.38%)
May 15, 2014 77.85 78.00 76.47 76.75 2,104,941 -1.34(-1.72%)
May 14, 2014 79.02 79.10 77.94 78.09 1,002,679 -0.83(-1.05%)
May 13, 2014 78.90 79.12 78.60 78.92 1,241,987 +0.03(+0.04%)
May 12, 2014 77.99 79.12 77.99 78.89 1,313,826 +0.82(+1.05%)
May 09, 2014 77.62 78.26 77.51 78.07 1,352,420 +0.22(+0.28%)
May 08, 2014 77.32 78.17 77.14 77.85 1,832,679 +0.39(+0.50%)
May 07, 2014 77.25 77.52 76.46 77.46 2,112,680 +0.40(+0.52%)
May 06, 2014 77.44 77.60 76.97 77.06 1,631,632 -0.81(-1.04%)
May 05, 2014 77.28 77.95 76.75 77.87 1,219,699 +0.33(+0.43%)
May 02, 2014 77.70 78.20 77.30 77.54 1,759,994 -0.08(-0.10%)
May 01, 2014 77.97 78.27 77.37 77.62 1,287,250 -0.34(-0.44%)
Apr 30, 2014 76.05 78.35 76.04 77.96 2,131,135 +0.97(+1.26%)
Apr 29, 2014 76.16 77.13 76.02 76.99 1,889,149 +1.31(+1.73%)
Apr 28, 2014 76.04 76.53 74.99 75.68 2,117,584 +0.02(+0.03%)
Apr 25, 2014 76.24 76.67 75.50 75.66 1,437,750 -0.96(-1.25%)
Apr 24, 2014 76.84 77.02 76.32 76.62 1,528,748 +0.33(+0.43%)
Apr 23, 2014 75.86 76.47 75.86 76.29 1,379,495 -0.04(-0.05%)
Apr 22, 2014 76.13 76.61 75.76 76.33 1,179,469 +0.27(+0.35%)
Apr 21, 2014 75.77 76.44 75.77 76.06 925,585 -0.25(-0.33%)
Apr 17, 2014 75.24 76.31 76.31 76.31 2,322,900 +0.88(+1.17%)
Apr 16, 2014 75.70 75.70 74.69 75.43 1,911,639 +0.35(+0.47%)
Apr 15, 2014 74.30 75.13 73.80 75.08 2,108,787 +0.84(+1.13%)
Apr 14, 2014 74.41 74.57 73.38 74.24 1,979,566 +0.51(+0.69%)
Apr 11, 2014 74.67 75.29 73.69 73.73 2,730,515 -1.49(-1.98%)
Apr 10, 2014 78.08 78.12 75.22 75.22 3,717,365 -0.66(-0.87%)
Apr 09, 2014 75.47 75.96 75.06 75.88 1,583,858 +0.32(+0.42%)
Apr 08, 2014 75.46 75.94 75.16 75.56 1,663,170 +0.29(+0.39%)
Apr 07, 2014 75.97 76.19 75.02 75.27 1,694,243 -0.55(-0.73%)
Apr 04, 2014 77.77 77.78 75.77 75.82 2,023,253 -1.55(-2.00%)
Apr 03, 2014 77.98 78.00 77.02 77.37 1,178,282 -0.30(-0.39%)
Apr 02, 2014 77.41 77.89 77.26 77.67 1,664,739 +0.17(+0.22%)
Apr 01, 2014 77.05 77.53 76.64 77.50 1,415,201 +0.24(+0.31%)
Mar 31, 2014 77.14 77.62 76.78 77.26 1,451,642 +0.31(+0.40%)
Mar 28, 2014 77.01 77.67 76.57 76.95 1,322,152 +0.28(+0.37%)
Mar 27, 2014 76.05 76.72 75.55 76.67 2,162,112 +0.47(+0.62%)
Mar 26, 2014 77.10 77.25 76.20 76.20 1,399,685 -0.48(-0.63%)
Mar 25, 2014 76.69 77.34 76.29 76.68 1,593,560 +0.23(+0.30%)
Mar 24, 2014 77.86 78.00 76.16 76.45 1,960,290 -1.30(-1.67%)
Mar 21, 2014 79.33 79.39 77.50 77.75 4,637,467 -0.59(-0.75%)
Mar 20, 2014 77.85 78.52 77.66 78.34 1,175,555 +0.05(+0.06%)
Mar 19, 2014 79.08 79.08 77.80 78.29 1,384,832 -0.70(-0.89%)
Mar 18, 2014 78.37 79.04 78.28 78.99 1,754,864 +0.50(+0.64%)
Mar 17, 2014 77.92 78.50 77.71 78.49 2,584,199 +0.94(+1.21%)
Mar 14, 2014 77.54 77.81 76.81 77.55 2,310,891 +0.56(+0.73%)
Mar 13, 2014 77.78 77.96 76.69 76.99 2,768,729 -0.70(-0.90%)
Mar 12, 2014 77.27 77.77 77.00 77.69 1,670,063 -0.21(-0.27%)
Mar 11, 2014 78.34 78.46 77.61 77.90 1,365,822 -0.31(-0.40%)
Mar 10, 2014 78.59 78.72 77.77 78.21 1,696,567 -0.35(-0.45%)
Mar 07, 2014 78.45 78.93 78.14 78.56 1,606,991 +0.53(+0.68%)
Mar 06, 2014 77.88 78.23 77.64 78.03 1,342,370 +0.31(+0.40%)
Mar 05, 2014 78.00 78.18 77.48 77.72 1,651,822 -0.73(-0.93%)
Mar 04, 2014 77.70 78.52 77.56 78.45 2,582,469 +1.78(+2.32%)
Mar 03, 2014 77.05 77.19 76.33 76.67 1,752,666 -1.11(-1.43%)
Feb 28, 2014 77.88 78.47 77.20 77.78 2,351,364 +0.06(+0.08%)
Feb 27, 2014 77.12 77.90 77.10 77.72 2,008,294 +0.30(+0.39%)
Feb 26, 2014 77.45 77.52 76.81 77.42 2,154,518 +0.41(+0.53%)
Feb 25, 2014 76.98 77.23 76.28 77.01 1,449,585 +0.21(+0.27%)
Feb 24, 2014 76.23 77.48 76.20 76.80 1,727,192 +0.60(+0.79%)
Feb 21, 2014 76.78 76.99 76.12 76.20 1,955,623 -0.31(-0.41%)
Feb 20, 2014 76.24 76.89 75.86 76.51 1,244,059 +0.36(+0.47%)
Feb 19, 2014 76.04 76.96 75.91 76.15 1,603,067 -0.34(-0.44%)
Feb 18, 2014 76.45 76.57 75.76 76.49 1,792,625 +0.22(+0.29%)
Feb 14, 2014 75.75 76.27 76.27 76.27 1,944,800 +0.06(+0.08%)
Feb 13, 2014 75.25 76.28 75.20 76.21 2,027,465 +0.63(+0.83%)
Feb 12, 2014 75.57 75.90 74.80 75.58 4,027,640 +0.92(+1.23%)
Feb 11, 2014 74.12 74.90 74.01 74.66 2,521,838 +0.21(+0.28%)
Feb 10, 2014 75.48 75.61 73.83 74.45 2,006,071 -0.44(-0.59%)
Feb 07, 2014 74.40 74.96 73.95 74.89 1,696,106 +0.69(+0.93%)
Feb 06, 2014 73.45 74.33 73.10 74.20 2,355,584 +0.67(+0.91%)
Feb 05, 2014 76.32 76.32 72.69 73.53 2,861,974 -1.42(-1.89%)
Feb 04, 2014 77.92 77.92 71.91 74.95 3,906,522 +0.87(+1.17%)
Feb 03, 2014 76.61 76.78 73.79 74.08 3,166,969 -2.52(-3.29%)
Jan 31, 2014 76.00 77.14 75.94 76.60 1,861,612 -0.70(-0.91%)
Jan 30, 2014 76.95 77.64 76.35 77.30 1,389,324 +0.77(+1.01%)
Jan 29, 2014 76.44 77.24 76.18 76.53 1,635,909 -0.50(-0.65%)
Jan 28, 2014 76.38 77.20 76.21 77.03 1,559,160 +0.53(+0.69%)
Jan 27, 2014 76.35 77.53 76.35 76.50 1,735,114 -0.47(-0.61%)
Jan 24, 2014 78.81 78.82 76.96 76.97 2,143,043 -2.34(-2.95%)
Jan 23, 2014 81.93 82.50 78.86 79.31 1,433,790 -1.07(-1.33%)
Jan 22, 2014 80.41 80.72 80.04 80.38 1,304,400 +0.06(+0.07%)
Jan 21, 2014 80.42 80.80 79.81 80.32 1,448,118 +0.35(+0.44%)
Jan 17, 2014 79.52 79.97 79.97 79.97 3,122,100 +0.16(+0.20%)
Jan 16, 2014 80.04 80.26 79.71 79.81 1,050,168 -0.28(-0.35%)
Jan 15, 2014 79.95 80.64 79.71 80.09 2,024,353 +0.14(+0.18%)
Jan 14, 2014 79.31 80.03 78.94 79.95 1,607,492 +0.90(+1.14%)
Jan 13, 2014 80.28 80.33 78.84 79.05 2,087,483 -1.30(-1.62%)
Jan 10, 2014 81.06 81.11 79.96 80.35 1,474,254 -0.28(-0.35%)
Jan 09, 2014 83.00 83.00 80.53 80.63 1,444,744 +0.28(+0.35%)
Jan 08, 2014 80.30 80.74 79.91 80.35 1,871,271 -0.43(-0.53%)
Jan 07, 2014 79.98 81.02 79.89 80.78 1,373,241 +0.97(+1.22%)
Jan 06, 2014 80.61 80.97 79.39 79.81 1,532,202 -0.92(-1.14%)
Jan 03, 2014 80.21 81.37 80.00 80.73 1,948,060 +0.87(+1.09%)
Jan 02, 2014 80.17 80.45 79.38 79.86 1,964,397 -0.94(-1.16%)
Dec 31, 2013 81.24 80.80 80.80 80.80 1,258,100 -0.28(-0.35%)
Dec 30, 2013 80.82 81.10 80.51 81.08 718,685 +0.36(+0.45%)
Dec 27, 2013 80.96 81.14 80.56 80.72 723,026 -0.03(-0.04%)
Dec 26, 2013 80.45 80.87 80.13 80.75 875,236 +0.53(+0.66%)
Dec 24, 2013 79.78 80.29 79.60 80.22 599,584 +0.28(+0.35%)
Dec 23, 2013 80.31 80.40 79.72 79.94 1,426,210 -0.03(-0.04%)
Dec 20, 2013 79.36 80.24 78.98 79.97 3,547,287 +0.54(+0.69%)
Dec 19, 2013 79.35 79.85 78.87 79.43 2,480,915 +0.34(+0.42%)
Dec 18, 2013 77.28 79.15 77.12 79.09 2,858,870 +1.84(+2.38%)
Dec 17, 2013 76.73 77.52 76.62 77.25 1,704,614 -0.26(-0.34%)
Dec 16, 2013 77.54 77.97 77.19 77.51 1,359,179 +0.50(+0.64%)
Dec 13, 2013 77.67 77.77 76.98 77.02 1,654,761 -0.13(-0.17%)
Dec 12, 2013 77.21 77.75 77.10 77.15 2,986,746 -0.28(-0.36%)
Dec 11, 2013 78.30 78.55 77.21 77.43 2,905,397 -1.08(-1.38%)
Dec 10, 2013 78.86 79.05 78.36 78.51 2,000,376 -0.50(-0.63%)
Dec 09, 2013 79.76 79.77 78.56 79.01 2,375,416 -0.65(-0.82%)
Dec 06, 2013 79.45 79.77 79.13 79.66 0 +1.13(+1.44%)
Dec 05, 2013 78.95 79.47 78.40 78.53 2,217,554 -0.80(-1.01%)
Dec 04, 2013 79.89 80.14 78.74 79.33 0 -1.01(-1.26%)
Dec 03, 2013 80.35 80.52 79.57 80.34 2,845,386 +0.77(+0.97%)
Dec 02, 2013 79.95 80.13 79.44 79.57 1,367,495 -0.45(-0.56%)
Nov 29, 2013 80.18 80.65 79.98 80.02 0 -0.31(-0.39%)
Nov 27, 2013 80.30 80.51 79.96 80.33 0 +0.02(+0.02%)
Nov 26, 2013 83.18 83.82 79.80 80.31 2,317,951 +0.19(+0.24%)
Nov 25, 2013 80.00 80.40 79.94 80.12 1,687,196 +0.11(+0.14%)
Nov 22, 2013 79.65 80.04 79.56 80.01 0 +0.23(+0.29%)
Nov 21, 2013 79.32 79.87 79.13 79.78 1,922,628 +0.73(+0.92%)
Nov 20, 2013 79.91 80.13 78.81 79.05 2,875,802 -0.66(-0.83%)
Nov 19, 2013 78.80 80.44 78.28 79.71 6,780,229 +2.35(+3.04%)
Nov 18, 2013 77.36 77.70 77.14 77.36 1,761,419 +0.03(+0.04%)
Nov 15, 2013 76.87 77.40 76.55 77.33 0 +0.36(+0.47%)
Nov 14, 2013 76.64 77.43 76.51 76.97 2,190,298 +0.52(+0.68%)
Nov 13, 2013 75.65 76.50 75.24 76.45 0 +0.73(+0.96%)
Nov 12, 2013 75.69 75.90 75.39 75.72 1,811,936 -0.04(-0.05%)
Nov 11, 2013 75.83 76.04 75.50 75.76 0 -0.25(-0.33%)
Nov 08, 2013 75.44 76.03 75.21 76.01 0 +0.68(+0.90%)
Nov 07, 2013 76.15 76.41 75.21 75.33 1,531,012 -0.50(-0.66%)
Nov 06, 2013 75.34 76.05 75.32 75.83 1,254,660 +0.32(+0.42%)
Nov 05, 2013 75.25 75.67 74.74 75.51 1,163,410 +0.00(+0.00%)
Nov 04, 2013 75.72 75.91 74.95 75.51 1,581,083 +0.20(+0.27%)
Nov 01, 2013 75.35 75.48 74.89 75.31 0 +0.28(+0.38%)
Oct 31, 2013 74.26 75.25 74.01 75.03 2,722,708 +0.72(+0.98%)
Oct 30, 2013 75.91 75.91 73.77 74.30 2,169,549 -2.05(-2.68%)
Oct 29, 2013 76.04 76.66 75.57 76.35 1,681,923 +0.68(+0.90%)
Oct 28, 2013 75.32 76.08 75.15 75.67 1,645,957 +0.16(+0.21%)
Oct 25, 2013 75.31 75.71 74.96 75.51 0 +0.10(+0.13%)
Oct 24, 2013 75.30 75.64 75.14 75.41 1,389,552 +0.30(+0.40%)
Oct 23, 2013 75.24 75.31 74.82 75.11 1,111,598 -0.34(-0.45%)
Oct 22, 2013 74.92 75.75 74.64 75.45 1,366,720 +0.75(+1.00%)
Oct 21, 2013 73.99 74.75 73.89 74.70 1,238,597 +0.51(+0.69%)
Oct 18, 2013 74.15 74.50 73.87 74.19 1,722,746 +0.11(+0.15%)
Oct 17, 2013 73.41 74.15 73.25 74.08 1,412,504 +0.36(+0.49%)
Oct 16, 2013 72.95 73.79 72.72 73.72 1,787,927 +1.40(+1.94%)
Oct 15, 2013 72.54 72.71 72.19 72.32 1,790,759 -0.54(-0.74%)
Oct 14, 2013 72.36 72.89 72.14 72.86 987,343 +0.35(+0.48%)
Oct 11, 2013 71.26 72.53 71.22 72.51 0 +0.70(+0.97%)
Oct 10, 2013 70.84 71.93 70.61 71.81 1,388,446 +1.53(+2.18%)
Oct 09, 2013 70.25 70.60 69.91 70.28 1,413,571 +0.04(+0.06%)
Oct 08, 2013 71.14 71.24 70.17 70.24 1,498,706 -0.78(-1.10%)
Oct 07, 2013 70.89 71.35 70.52 71.02 858,337 -0.50(-0.70%)
Oct 04, 2013 71.26 71.61 70.94 71.52 0 +0.42(+0.59%)
Oct 03, 2013 71.71 72.00 70.89 71.10 1,360,962 -0.92(-1.28%)
Oct 02, 2013 72.00 72.11 71.66 72.02 1,723,184 -0.14(-0.19%)
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.