Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.12 53.11 51.95 52.33 4,657,520 -0.27(-0.51%)
Oct 28, 2011 52.54 52.86 52.25 52.60 2,657,018 -0.17(-0.32%)
Oct 27, 2011 51.95 52.90 51.78 52.77 4,827,014 +1.95(+3.84%)
Oct 26, 2011 52.62 52.62 49.65 50.82 5,291,335 -1.25(-2.40%)
Oct 25, 2011 52.47 52.79 51.93 52.07 4,884,125 -0.59(-1.12%)
Oct 24, 2011 52.25 52.94 52.23 52.66 2,144,458 +0.41(+0.78%)
Oct 21, 2011 51.58 52.27 51.45 52.25 2,890,431 +1.09(+2.13%)
Oct 20, 2011 51.37 51.68 50.64 51.16 3,289,038 +0.01(+0.02%)
Oct 19, 2011 51.57 51.97 51.09 51.15 3,205,437 -0.57(-1.10%)
Oct 18, 2011 51.00 51.93 50.60 51.72 3,594,563 +0.72(+1.41%)
Oct 17, 2011 51.35 51.58 50.88 51.00 2,320,721 -0.72(-1.39%)
Oct 14, 2011 51.50 51.78 51.15 51.72 2,163,096 +0.83(+1.63%)
Oct 13, 2011 50.90 51.07 50.58 50.89 3,093,493 -0.33(-0.64%)
Oct 12, 2011 50.68 51.46 50.54 51.22 3,058,897 +0.94(+1.87%)
Oct 11, 2011 49.85 50.55 49.65 50.28 2,511,805 +0.31(+0.62%)
Oct 10, 2011 49.57 50.00 49.27 49.97 2,721,187 +1.11(+2.27%)
Oct 07, 2011 49.19 49.49 48.57 48.86 3,192,669 +0.07(+0.14%)
Oct 06, 2011 48.20 48.80 47.60 48.79 2,687,596 +0.64(+1.33%)
Oct 05, 2011 47.46 48.27 46.75 48.15 4,287,731 +0.82(+1.73%)
Oct 04, 2011 45.96 47.42 45.85 47.33 4,824,280 +0.86(+1.85%)
Oct 03, 2011 46.69 47.89 46.46 46.47 5,655,228 -0.68(-1.44%)
Sep 30, 2011 47.59 47.83 47.12 47.15 3,818,541 -0.97(-2.02%)
Sep 29, 2011 48.36 48.72 47.34 48.12 3,513,860 +0.45(+0.94%)
Sep 28, 2011 48.15 48.46 47.63 47.67 3,842,767 -0.36(-0.75%)
Sep 27, 2011 48.65 48.91 47.92 48.03 4,540,110 +0.28(+0.59%)
Sep 26, 2011 47.36 47.79 46.66 47.75 4,121,187 +0.79(+1.68%)
Sep 23, 2011 47.23 47.42 46.65 46.96 4,802,080 -0.43(-0.91%)
Sep 22, 2011 47.86 48.58 46.83 47.39 7,613,824 -1.73(-3.52%)
Sep 21, 2011 50.70 50.72 49.12 49.12 3,729,438 -1.60(-3.15%)
Sep 20, 2011 50.93 51.40 50.54 50.72 2,410,910 +0.09(+0.18%)
Sep 19, 2011 50.09 50.87 49.90 50.63 2,613,794 -0.13(-0.26%)
Sep 16, 2011 50.88 51.20 50.22 50.76 5,499,732 +0.22(+0.44%)
Sep 15, 2011 49.94 50.55 49.37 50.54 3,003,566 +1.15(+2.32%)
Sep 14, 2011 48.97 49.95 48.22 49.40 3,674,057 +0.80(+1.64%)
Sep 13, 2011 48.48 48.71 47.95 48.60 3,043,231 +0.29(+0.60%)
Sep 12, 2011 47.19 48.37 47.00 48.31 3,548,199 +0.69(+1.45%)
Sep 09, 2011 48.19 48.38 47.18 47.62 4,023,704 -1.09(-2.24%)
Sep 08, 2011 48.92 49.24 48.54 48.71 2,763,760 -0.31(-0.63%)
Sep 07, 2011 48.24 49.02 47.99 49.02 2,476,898 +1.01(+2.10%)
Sep 06, 2011 47.35 48.10 47.08 48.01 3,375,115 -0.50(-1.03%)
Sep 02, 2011 49.00 49.10 48.37 48.51 2,882,441 -1.15(-2.32%)
Sep 01, 2011 50.23 50.59 49.58 49.66 2,902,625 -0.37(-0.74%)
Aug 31, 2011 50.18 50.65 49.72 50.03 3,806,653 +0.18(+0.36%)
Aug 30, 2011 49.27 50.10 49.02 49.85 2,850,123 +0.45(+0.91%)
Aug 29, 2011 49.11 49.41 49.04 49.40 7,715,074 +0.72(+1.48%)
Aug 26, 2011 48.12 48.82 47.08 48.68 4,770,329 +0.73(+1.52%)
Aug 25, 2011 49.00 49.00 47.87 47.95 5,727,490 -0.81(-1.66%)
Aug 24, 2011 48.08 48.81 47.83 48.76 3,437,523 +0.49(+1.03%)
Aug 23, 2011 45.17 48.31 45.17 48.26 3,427,909 +1.56(+3.35%)
Aug 22, 2011 47.34 47.49 46.56 46.70 3,477,727 +0.38(+0.82%)
Aug 19, 2011 45.87 47.06 45.80 46.32 6,198,403 -0.10(-0.22%)
Aug 18, 2011 46.41 46.94 45.83 46.42 6,389,499 -1.42(-2.97%)
Aug 17, 2011 48.09 48.45 47.46 47.84 3,064,657 -0.13(-0.27%)
Aug 16, 2011 47.19 48.15 47.11 47.97 3,930,868 +0.09(+0.19%)
Aug 15, 2011 47.35 47.89 47.00 47.88 3,260,083 +0.61(+1.29%)
Aug 12, 2011 47.05 47.72 46.56 47.27 4,312,687 +0.47(+1.00%)
Aug 11, 2011 45.18 47.33 45.04 46.80 6,109,962 +1.99(+4.44%)
Aug 10, 2011 46.07 46.28 44.72 44.81 8,944,058 -1.99(-4.25%)
Aug 09, 2011 46.78 46.96 45.03 46.80 10,674,333 +1.15(+2.52%)
Aug 08, 2011 47.38 48.13 45.64 45.65 8,582,100 -2.75(-5.68%)
Aug 05, 2011 48.27 48.96 46.96 48.40 7,131,899 +0.52(+1.09%)
Aug 04, 2011 49.13 49.34 47.88 47.88 4,651,991 -1.79(-3.60%)
Aug 03, 2011 49.62 49.85 49.13 49.67 3,741,852 +0.07(+0.14%)
Aug 02, 2011 50.26 50.67 49.56 49.60 4,238,847 -1.05(-2.07%)
Aug 01, 2011 51.76 51.94 50.20 50.65 3,429,354 -0.84(-1.63%)
Jul 29, 2011 51.65 52.00 51.08 51.49 2,909,431 -0.29(-0.55%)
Jul 28, 2011 52.08 52.38 51.46 51.78 2,527,516 -0.60(-1.16%)
Jul 27, 2011 53.05 53.05 52.28 52.38 3,747,270 -0.80(-1.50%)
Jul 26, 2011 53.03 53.42 52.93 53.18 2,912,428 +0.22(+0.42%)
Jul 25, 2011 52.90 53.15 52.54 52.96 2,437,612 -0.27(-0.51%)
Jul 22, 2011 53.26 53.43 52.91 53.23 1,657,308 +0.08(+0.14%)
Jul 21, 2011 52.66 53.64 52.57 53.15 2,372,226 +0.68(+1.31%)
Jul 20, 2011 52.66 52.99 52.35 52.47 2,009,157 -0.56(-1.06%)
Jul 19, 2011 52.71 53.18 52.39 53.03 2,294,884 +0.69(+1.32%)
Jul 18, 2011 52.74 52.91 51.99 52.34 1,958,091 -0.77(-1.45%)
Jul 15, 2011 53.38 53.59 52.72 53.11 2,672,854 -0.18(-0.34%)
Jul 14, 2011 53.83 54.12 53.17 53.29 1,868,549 -0.40(-0.75%)
Jul 13, 2011 54.03 54.29 53.56 53.69 1,745,207 -0.12(-0.22%)
Jul 12, 2011 53.93 54.20 53.50 53.81 2,292,936 -0.06(-0.11%)
Jul 11, 2011 54.02 54.17 53.67 53.87 2,010,845 -0.63(-1.16%)
Jul 08, 2011 54.45 54.90 53.77 54.50 2,748,253 -0.52(-0.95%)
Jul 07, 2011 54.36 55.02 54.33 55.02 2,805,580 +1.02(+1.89%)
Jul 06, 2011 53.69 54.28 53.57 54.00 2,089,185 +0.33(+0.61%)
Jul 05, 2011 54.00 54.00 53.51 53.67 2,347,563 -0.22(-0.41%)
Jul 01, 2011 52.56 53.99 52.48 53.89 2,969,703 +1.21(+2.30%)
Jun 30, 2011 52.79 52.79 52.41 52.68 2,392,414 +0.15(+0.29%)
Jun 29, 2011 52.10 52.70 51.90 52.53 3,420,909 +0.44(+0.84%)
Jun 28, 2011 51.68 52.17 51.40 52.09 2,392,039 +0.47(+0.91%)
Jun 27, 2011 51.31 51.85 50.82 51.62 2,180,354 +0.40(+0.78%)
Jun 24, 2011 52.00 52.04 51.14 51.22 2,823,617 -0.70(-1.35%)
Jun 23, 2011 51.84 51.96 51.35 51.92 4,240,860 -0.45(-0.86%)
Jun 22, 2011 52.58 52.87 52.36 52.37 2,243,181 -0.33(-0.63%)
Jun 21, 2011 52.51 52.83 52.08 52.70 2,130,661 +0.30(+0.57%)
Jun 20, 2011 52.62 52.72 51.28 52.40 2,476,984 +0.73(+1.41%)
Jun 17, 2011 52.53 52.64 51.59 51.67 4,326,168 -0.14(-0.27%)
Jun 16, 2011 51.96 51.96 51.35 51.81 2,776,629 +0.15(+0.29%)
Jun 15, 2011 52.20 52.42 51.51 51.66 3,111,666 -1.02(-1.94%)
Jun 14, 2011 53.05 53.15 52.62 52.68 3,288,086 +0.03(+0.06%)
Jun 13, 2011 51.98 52.84 51.77 52.65 3,157,157 +0.71(+1.37%)
Jun 10, 2011 52.56 52.65 51.94 51.94 3,498,092 -0.78(-1.48%)
Jun 09, 2011 52.60 53.06 52.29 52.72 2,081,841 +0.25(+0.48%)
Jun 08, 2011 52.69 52.78 52.27 52.47 3,038,078 -0.52(-0.98%)
Jun 07, 2011 53.25 53.54 52.88 52.99 3,297,254 -0.16(-0.30%)
Jun 06, 2011 53.21 53.49 52.92 53.15 2,617,563 -0.13(-0.24%)
Jun 03, 2011 53.69 53.79 53.06 53.28 3,221,028 +0.04(+0.08%)
May 24, 2011 53.48 53.58 53.10 53.24 2,735,091 -0.18(-0.34%)
May 23, 2011 53.43 53.62 53.23 53.42 2,829,213 -0.75(-1.38%)
May 20, 2011 54.22 54.43 53.84 54.17 2,453,302 -0.08(-0.15%)
May 19, 2011 54.46 54.86 54.16 54.25 2,871,961 +0.01(+0.02%)
May 18, 2011 53.64 54.30 53.30 54.24 2,152,018 +0.56(+1.04%)
May 17, 2011 53.36 53.78 53.19 53.68 2,618,611 +0.10(+0.19%)
May 16, 2011 53.91 54.09 53.42 53.58 2,915,834 -0.43(-0.80%)
May 13, 2011 54.47 54.73 53.85 54.01 2,942,363 -0.57(-1.04%)
May 12, 2011 53.82 54.61 53.68 54.58 3,137,723 +0.79(+1.47%)
May 11, 2011 54.15 54.20 53.37 53.79 3,123,370 -0.37(-0.68%)
May 10, 2011 53.94 54.42 53.90 54.16 3,018,299 +0.24(+0.45%)
May 09, 2011 53.42 54.12 53.42 53.92 3,046,148 +0.33(+0.62%)
May 06, 2011 54.15 54.23 53.36 53.59 3,804,786 +0.05(+0.09%)
May 05, 2011 54.14 54.14 53.23 53.54 3,367,656 -0.77(-1.42%)
May 04, 2011 54.49 54.89 53.96 54.31 3,539,003 -0.10(-0.18%)
May 03, 2011 54.60 54.96 54.03 54.41 2,961,554 -0.29(-0.53%)
May 02, 2011 54.72 54.89 54.32 54.70 2,740,969 +0.34(+0.63%)
Apr 29, 2011 54.11 54.46 54.08 54.36 3,683,724 +0.15(+0.28%)
Apr 28, 2011 54.18 54.27 53.83 54.21 1,956,082 -0.07(-0.13%)
Apr 27, 2011 53.65 54.33 53.60 54.28 1,754,164 +0.46(+0.85%)
Apr 26, 2011 53.25 53.96 53.25 53.82 1,868,677 +0.65(+1.22%)
Apr 25, 2011 52.95 53.29 52.77 53.17 1,800,598 +0.17(+0.32%)
Apr 21, 2011 52.83 53.00 52.54 53.00 1,530,067 +0.24(+0.45%)
Apr 20, 2011 52.30 52.87 52.27 52.76 2,033,756 +0.89(+1.72%)
Apr 19, 2011 51.89 51.95 51.60 51.87 2,355,621 +0.15(+0.29%)
Apr 18, 2011 51.42 51.88 51.42 51.72 1,774,049 -0.40(-0.77%)
Apr 15, 2011 52.05 52.35 51.67 52.12 2,605,278 +0.08(+0.15%)
Apr 14, 2011 51.86 52.28 51.38 52.04 1,934,217 -0.02(-0.04%)
Apr 13, 2011 52.02 52.22 51.55 52.06 2,550,574 +0.02(+0.04%)
Apr 12, 2011 52.25 52.33 51.87 52.04 1,674,927 -0.38(-0.72%)
Apr 11, 2011 52.70 52.83 52.37 52.42 1,931,615 -0.03(-0.06%)
Apr 08, 2011 53.00 53.00 52.18 52.45 1,650,633 -0.48(-0.91%)
Apr 07, 2011 52.64 52.99 52.39 52.93 2,406,729 +0.16(+0.30%)
Apr 06, 2011 52.13 52.97 51.85 52.77 3,021,454 +0.98(+1.89%)
Apr 05, 2011 51.90 52.20 51.75 51.79 1,577,001 -0.22(-0.42%)
Apr 04, 2011 51.89 52.01 51.58 52.01 1,958,071 +0.33(+0.64%)
Apr 01, 2011 51.37 51.94 51.36 51.68 2,326,796 +0.37(+0.72%)
Mar 31, 2011 51.14 51.50 51.09 51.31 2,487,274 +0.16(+0.31%)
Mar 30, 2011 50.71 51.20 50.53 51.15 2,480,685 +0.51(+1.01%)
Mar 29, 2011 50.26 50.74 50.00 50.64 1,531,993 +0.29(+0.58%)
Mar 28, 2011 50.35 50.71 50.21 50.35 1,665,868 -0.02(-0.04%)
Mar 25, 2011 50.50 50.90 50.35 50.37 1,676,231 +0.01(+0.02%)
Mar 24, 2011 50.24 50.47 49.61 50.36 1,942,003 +0.26(+0.52%)
Mar 23, 2011 50.13 50.18 49.43 50.10 2,160,129 +0.04(+0.08%)
Mar 22, 2011 49.82 50.26 49.70 50.06 2,343,584 +0.16(+0.32%)
Mar 21, 2011 49.99 50.31 49.52 49.90 2,766,393 +0.59(+1.20%)
Mar 18, 2011 49.27 49.58 49.12 49.31 4,134,086 +0.54(+1.11%)
Mar 17, 2011 49.13 49.13 48.58 48.77 2,391,736 +0.41(+0.85%)
Mar 16, 2011 48.90 49.20 48.12 48.36 3,764,806 -0.97(-1.97%)
Mar 15, 2011 49.06 49.99 49.00 49.33 2,612,353 -0.77(-1.54%)
Mar 14, 2011 50.16 50.25 49.81 50.10 2,415,415 -0.31(-0.61%)
Mar 11, 2011 50.15 50.67 49.87 50.41 2,157,490 +0.02(+0.04%)
Mar 10, 2011 50.36 50.75 50.07 50.39 3,150,205 -0.52(-1.02%)
Mar 09, 2011 50.40 51.01 50.07 50.91 3,096,701 +0.03(+0.06%)
Mar 08, 2011 50.20 51.00 49.88 50.88 3,139,797 +0.81(+1.62%)
Mar 07, 2011 50.48 50.68 49.78 50.07 3,346,647 -0.26(-0.52%)
Mar 04, 2011 50.38 50.55 49.99 50.33 2,283,016 -0.20(-0.40%)
Mar 03, 2011 50.13 50.70 50.05 50.53 2,740,540 +0.70(+1.40%)
Mar 02, 2011 49.26 50.00 49.15 49.83 2,549,413 +0.44(+0.89%)
Mar 01, 2011 50.02 50.10 49.20 49.39 2,999,151 -0.61(-1.22%)
Feb 28, 2011 49.73 50.03 49.47 50.00 2,625,334 +0.39(+0.79%)
Feb 25, 2011 49.18 49.74 48.99 49.61 1,670,516 +0.62(+1.27%)
Feb 24, 2011 49.01 49.24 48.49 48.99 2,023,890 +0.14(+0.29%)
Feb 23, 2011 49.07 49.20 48.65 48.85 2,534,843 -0.26(-0.53%)
Feb 22, 2011 49.27 49.75 48.94 49.11 2,363,488 -0.83(-1.66%)
Feb 18, 2011 49.79 49.95 49.52 49.94 2,773,732 +0.10(+0.20%)
Feb 17, 2011 49.42 49.91 49.22 49.84 1,394,145 +0.34(+0.69%)
Feb 16, 2011 49.68 49.74 49.16 49.50 1,951,962 -0.05(-0.10%)
Feb 15, 2011 49.54 49.68 49.30 49.55 1,571,542 -0.21(-0.42%)
Feb 14, 2011 49.63 49.85 49.35 49.76 1,801,605 +0.03(+0.06%)
Feb 11, 2011 49.37 49.75 49.13 49.73 1,838,320 +0.15(+0.30%)
Feb 10, 2011 49.20 49.59 48.64 49.58 2,184,028 +0.40(+0.81%)
Feb 09, 2011 49.25 49.36 48.99 49.18 1,592,600 -0.34(-0.69%)
Feb 08, 2011 49.43 49.57 49.10 49.52 1,647,958 +0.03(+0.06%)
Feb 07, 2011 49.33 49.57 49.08 49.49 2,354,823 +0.15(+0.30%)
Feb 04, 2011 49.07 49.40 48.72 49.34 1,977,105 +0.26(+0.53%)
Feb 03, 2011 48.67 49.10 48.37 49.08 1,701,508 +0.17(+0.35%)
Feb 02, 2011 48.66 49.07 48.46 48.91 2,217,039 +0.00(+0.00%)
Feb 01, 2011 48.07 49.03 48.07 48.91 2,102,782 +1.01(+2.11%)
Jan 31, 2011 48.09 48.14 47.53 47.90 2,647,171 +0.01(+0.02%)
Jan 28, 2011 48.79 49.12 47.76 47.89 2,864,469 -0.77(-1.58%)
Jan 27, 2011 47.71 48.77 47.67 48.66 3,358,933 +0.19(+0.39%)
Jan 26, 2011 49.64 49.70 48.43 48.47 4,479,008 -1.22(-2.46%)
Jan 25, 2011 49.26 49.70 49.03 49.69 2,194,142 +0.17(+0.34%)
Jan 24, 2011 49.02 49.73 49.02 49.52 3,677,798 +0.48(+0.98%)
Jan 21, 2011 49.20 49.25 48.80 49.04 2,178,428 -0.05(-0.10%)
Jan 20, 2011 48.74 49.23 48.65 49.09 2,646,856 +0.38(+0.78%)
Jan 19, 2011 48.97 48.97 48.60 48.71 1,919,423 -0.25(-0.52%)
Jan 18, 2011 48.47 49.13 48.46 48.96 2,534,877 +0.21(+0.44%)
Jan 14, 2011 48.53 48.94 48.42 48.75 1,752,699 +0.24(+0.49%)
Jan 13, 2011 48.82 48.95 48.18 48.51 2,140,866 -0.47(-0.96%)
Jan 12, 2011 48.66 49.01 48.34 48.98 2,295,537 +0.63(+1.31%)
Jan 11, 2011 48.19 48.67 48.04 48.35 2,810,821 +0.22(+0.46%)
Jan 10, 2011 47.63 48.28 47.49 48.13 3,022,232 +0.02(+0.04%)
Jan 07, 2011 47.75 48.20 47.62 48.11 3,300,784 +0.11(+0.23%)
Jan 06, 2011 47.54 48.01 47.45 48.00 3,301,522 +0.37(+0.78%)
Jan 05, 2011 46.87 47.63 46.81 47.63 3,791,547 +0.75(+1.60%)
Jan 04, 2011 46.96 47.14 46.78 46.88 2,861,933 -0.17(-0.36%)
Jan 03, 2011 46.75 47.44 46.73 47.05 3,226,124 +0.77(+1.66%)
Dec 31, 2010 46.34 46.42 46.01 46.28 1,475,406 -0.15(-0.32%)
Dec 30, 2010 46.28 46.60 46.15 46.43 1,648,734 -0.04(-0.09%)
Dec 29, 2010 46.66 46.70 46.45 46.47 1,902,874 -0.06(-0.13%)
Dec 28, 2010 46.77 46.82 46.33 46.53 1,550,884 -0.04(-0.09%)
Dec 27, 2010 46.47 46.66 46.10 46.57 1,320,927 +0.05(+0.11%)
Dec 23, 2010 46.97 46.99 46.33 46.52 1,439,637 -0.39(-0.83%)
Dec 22, 2010 46.87 47.01 46.78 46.91 1,837,809 +0.06(+0.13%)
Dec 21, 2010 46.87 47.00 46.68 46.85 3,041,520 +0.08(+0.17%)
Dec 20, 2010 46.94 46.99 46.60 46.77 2,635,575 -0.09(-0.19%)
Dec 17, 2010 47.01 47.01 46.56 46.86 4,240,727 +0.01(+0.02%)
Dec 16, 2010 46.61 47.05 46.47 46.85 3,504,546 +0.25(+0.54%)
Dec 15, 2010 46.82 46.97 46.56 46.60 2,962,045 -0.23(-0.49%)
Dec 14, 2010 46.56 46.95 46.49 46.83 3,251,228 +0.36(+0.76%)
Dec 13, 2010 46.48 46.61 46.18 46.47 4,283,978 -0.06(-0.12%)
Dec 10, 2010 46.65 46.75 46.36 46.53 2,347,204 +0.00(+0.00%)
Dec 09, 2010 46.56 46.74 46.31 46.53 2,097,865 +0.07(+0.15%)
Dec 08, 2010 46.29 46.51 46.22 46.46 3,255,826 -0.05(-0.11%)
Dec 07, 2010 46.99 47.17 46.50 46.51 3,559,410 -0.08(-0.18%)
Dec 06, 2010 46.55 46.74 46.40 46.59 1,963,922 -0.14(-0.30%)
Dec 03, 2010 46.54 46.75 46.40 46.73 1,871,457 +0.04(+0.09%)
Dec 02, 2010 46.18 46.93 46.06 46.69 4,954,471 +0.58(+1.26%)
Dec 01, 2010 45.12 46.19 45.12 46.11 5,189,818 +1.54(+3.46%)
Nov 30, 2010 44.72 44.99 44.44 44.57 5,363,920 -0.49(-1.09%)
Nov 29, 2010 45.11 45.21 44.41 45.06 2,882,138 -0.42(-0.92%)
Nov 26, 2010 45.44 45.58 45.09 45.48 812,581 -0.26(-0.57%)
Nov 24, 2010 45.17 45.74 45.74 45.74 2,288,890 +0.74(+1.64%)
Nov 23, 2010 45.20 45.20 44.57 45.00 2,528,896 -0.58(-1.27%)
Nov 22, 2010 45.16 45.63 44.96 45.58 1,995,621 +0.19(+0.42%)
Nov 19, 2010 45.25 45.42 45.00 45.39 2,294,431 +0.12(+0.27%)
Nov 18, 2010 44.83 45.44 44.59 45.27 2,477,458 +0.80(+1.80%)
Nov 17, 2010 44.50 44.63 44.31 44.47 2,511,288 -0.16(-0.36%)
Nov 16, 2010 45.01 45.11 44.33 44.63 3,210,123 -0.78(-1.72%)
Nov 15, 2010 45.62 46.00 45.38 45.41 3,252,604 -0.01(-0.02%)
Nov 12, 2010 45.68 45.70 45.19 45.42 2,827,790 -0.41(-0.89%)
Nov 11, 2010 45.49 45.83 45.14 45.83 2,499,206 +0.12(+0.26%)
Nov 10, 2010 45.66 45.71 45.17 45.71 2,621,300 +0.40(+0.88%)
Nov 09, 2010 45.49 45.65 45.15 45.31 2,119,007 -0.16(-0.35%)
Nov 08, 2010 45.55 45.80 45.15 45.47 2,131,521 -0.37(-0.81%)
Nov 05, 2010 45.67 45.86 45.53 45.84 3,031,358 +0.08(+0.17%)
Nov 04, 2010 45.45 45.76 45.36 45.76 2,856,675 +0.62(+1.37%)
Nov 03, 2010 44.79 45.26 44.65 45.14 3,866,567 +0.32(+0.71%)
Nov 02, 2010 45.00 45.13 44.69 44.82 2,997,420 +0.10(+0.22%)
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.