Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.90 66.00 65.58 65.84 2,688,513 +0.10(+0.15%)
May 29, 2014 65.43 65.75 65.20 65.74 1,284,181 +0.57(+0.87%)
May 28, 2014 65.87 65.93 65.12 65.17 1,515,356 -0.36(-0.54%)
May 27, 2014 65.29 65.53 65.16 65.53 1,417,664 +0.37(+0.57%)
May 23, 2014 64.72 65.15 65.15 65.15 1,334,984 +0.53(+0.81%)
May 22, 2014 64.36 64.68 64.05 64.63 713,377 +0.41(+0.64%)
May 21, 2014 64.51 64.51 63.97 64.22 1,574,293 +0.13(+0.21%)
May 20, 2014 64.58 64.58 63.93 64.09 1,990,745 -0.40(-0.63%)
May 19, 2014 64.05 64.55 63.92 64.49 1,357,336 +0.20(+0.31%)
May 16, 2014 63.55 64.32 63.17 64.29 2,214,477 +0.88(+1.38%)
May 15, 2014 64.33 64.45 63.19 63.42 2,547,423 -1.11(-1.72%)
May 14, 2014 65.29 65.36 64.41 64.53 1,213,453 -0.69(-1.05%)
May 13, 2014 65.20 65.38 64.94 65.21 1,503,066 +0.02(+0.04%)
May 12, 2014 64.44 65.38 64.44 65.19 1,590,007 +0.68(+1.05%)
May 09, 2014 64.14 64.67 64.05 64.51 1,636,714 +0.18(+0.28%)
May 08, 2014 63.89 64.59 63.74 64.33 2,217,928 +0.32(+0.50%)
May 07, 2014 63.83 64.05 63.18 64.01 2,556,789 +0.33(+0.52%)
May 06, 2014 63.99 64.12 63.60 63.67 1,974,619 -0.67(-1.04%)
May 05, 2014 63.86 64.41 63.42 64.34 1,476,093 +0.27(+0.43%)
May 02, 2014 64.20 64.62 63.87 64.07 2,129,964 -0.07(-0.10%)
May 01, 2014 64.43 64.67 63.93 64.14 1,557,844 -0.28(-0.44%)
Apr 30, 2014 62.84 64.74 62.83 64.42 2,579,123 +0.80(+1.26%)
Apr 29, 2014 62.93 63.73 62.82 63.62 2,286,269 +1.08(+1.73%)
Apr 28, 2014 62.83 63.24 61.96 62.53 2,562,724 +0.02(+0.03%)
Apr 25, 2014 63.00 63.35 62.39 62.52 1,739,981 -0.79(-1.25%)
Apr 24, 2014 63.49 63.64 63.06 63.31 1,850,108 +0.27(+0.43%)
Apr 23, 2014 62.68 63.19 62.68 63.04 1,669,480 -0.03(-0.05%)
Apr 22, 2014 62.91 63.30 62.60 63.07 1,427,406 +0.22(+0.35%)
Apr 21, 2014 62.61 63.16 62.61 62.85 1,120,153 -0.21(-0.33%)
Apr 17, 2014 62.17 63.06 63.06 63.06 2,811,199 +0.73(+1.17%)
Apr 16, 2014 62.55 62.55 61.72 62.33 2,313,487 +0.29(+0.47%)
Apr 15, 2014 61.39 62.08 60.98 62.04 2,552,077 +0.69(+1.13%)
Apr 14, 2014 61.49 61.62 60.63 61.34 2,395,693 +0.42(+0.69%)
Apr 11, 2014 61.70 62.21 60.89 60.92 3,304,500 -1.23(-1.98%)
Apr 10, 2014 64.52 64.55 62.15 62.15 4,498,797 -0.55(-0.87%)
Apr 09, 2014 62.36 62.77 62.02 62.70 1,916,802 +0.26(+0.42%)
Apr 08, 2014 62.35 62.75 62.10 62.44 2,012,787 +0.24(+0.39%)
Apr 07, 2014 62.77 62.96 61.99 62.20 2,050,392 -0.45(-0.73%)
Apr 04, 2014 64.26 64.27 62.61 62.65 2,448,563 -1.28(-2.00%)
Apr 03, 2014 64.44 64.45 63.64 63.93 1,425,970 -0.25(-0.39%)
Apr 02, 2014 63.96 64.36 63.84 64.18 2,014,685 +0.14(+0.22%)
Apr 01, 2014 63.67 64.06 63.33 64.04 1,712,692 +0.20(+0.31%)
Mar 31, 2014 63.74 64.14 63.44 63.84 1,756,793 +0.26(+0.40%)
Mar 28, 2014 63.63 64.18 63.27 63.58 1,600,083 +0.23(+0.37%)
Mar 27, 2014 62.84 63.39 62.43 63.35 2,616,612 +0.39(+0.62%)
Mar 26, 2014 63.71 63.83 62.96 62.96 1,693,914 -0.40(-0.63%)
Mar 25, 2014 63.37 63.91 63.04 63.36 1,928,544 +0.19(+0.30%)
Mar 24, 2014 64.34 64.45 62.93 63.17 2,372,365 -1.07(-1.67%)
Mar 21, 2014 65.55 65.60 64.04 64.25 5,612,315 -0.49(-0.75%)
Mar 20, 2014 64.33 64.88 64.17 64.73 1,422,669 +0.04(+0.06%)
Mar 19, 2014 65.34 65.34 64.29 64.69 1,675,939 -0.58(-0.89%)
Mar 18, 2014 64.76 65.31 64.68 65.27 2,123,756 +0.41(+0.64%)
Mar 17, 2014 64.39 64.86 64.21 64.86 3,127,426 +0.78(+1.21%)
Mar 14, 2014 64.07 64.29 63.47 64.08 2,796,666 +0.46(+0.73%)
Mar 13, 2014 64.27 64.42 63.37 63.62 3,350,747 -0.58(-0.90%)
Mar 12, 2014 63.85 64.26 63.63 64.20 2,021,129 +0.22(+0.35%)
Mar 11, 2014 64.33 64.43 63.73 63.97 1,663,181 -0.25(-0.40%)
Mar 10, 2014 64.54 64.65 63.87 64.23 2,065,934 -0.29(-0.45%)
Mar 07, 2014 64.42 64.81 64.17 64.51 1,956,856 +0.44(+0.68%)
Mar 06, 2014 63.96 64.24 63.76 64.08 1,634,623 +0.25(+0.40%)
Mar 05, 2014 64.05 64.21 63.63 63.82 2,011,448 -0.60(-0.93%)
Mar 04, 2014 63.81 64.48 63.69 64.42 3,144,710 +1.46(+2.32%)
Mar 03, 2014 63.27 63.39 62.68 62.96 2,134,247 -0.91(-1.43%)
Feb 28, 2014 63.96 64.44 63.40 63.87 2,863,290 +0.05(+0.08%)
Feb 27, 2014 63.33 63.97 63.32 63.82 2,445,529 +0.25(+0.39%)
Feb 26, 2014 63.60 63.66 63.08 63.58 2,623,588 +0.34(+0.53%)
Feb 25, 2014 63.22 63.42 62.64 63.24 1,765,181 +0.17(+0.27%)
Feb 24, 2014 62.60 63.63 62.58 63.07 2,103,227 +0.49(+0.79%)
Feb 21, 2014 63.05 63.23 62.51 62.58 2,381,391 -0.25(-0.41%)
Feb 20, 2014 62.61 63.14 62.30 62.83 1,514,909 +0.30(+0.47%)
Feb 19, 2014 62.44 63.20 62.34 62.54 1,952,078 -0.28(-0.44%)
Feb 18, 2014 62.78 62.88 62.21 62.81 2,182,906 +0.18(+0.29%)
Feb 14, 2014 62.21 62.63 62.63 62.63 2,368,211 +0.05(+0.08%)
Feb 13, 2014 61.80 62.64 61.76 62.58 2,468,874 +0.52(+0.83%)
Feb 12, 2014 62.06 62.33 61.43 62.07 4,904,517 +0.76(+1.23%)
Feb 11, 2014 60.87 61.51 60.78 61.31 3,070,879 +0.17(+0.28%)
Feb 10, 2014 61.98 62.09 60.63 61.14 2,442,822 -0.36(-0.59%)
Feb 07, 2014 61.10 61.56 60.73 61.50 2,065,373 +0.57(+0.93%)
Feb 06, 2014 60.32 61.04 60.03 60.93 2,868,429 +0.55(+0.91%)
Feb 05, 2014 62.67 62.67 59.69 60.38 3,485,068 -1.17(-1.89%)
Feb 04, 2014 63.99 63.99 59.05 61.55 4,757,030 +0.71(+1.17%)
Feb 03, 2014 62.91 63.05 60.60 60.84 3,856,465 -2.07(-3.29%)
Jan 31, 2014 62.41 63.35 62.36 62.90 2,266,912 -0.57(-0.91%)
Jan 30, 2014 63.19 63.76 62.70 63.48 1,691,800 +0.63(+1.01%)
Jan 29, 2014 62.77 63.43 62.56 62.85 1,992,070 -0.41(-0.65%)
Jan 28, 2014 62.72 63.40 62.58 63.26 1,898,612 +0.44(+0.69%)
Jan 27, 2014 62.70 63.67 62.70 62.82 2,112,874 -0.39(-0.61%)
Jan 24, 2014 64.72 64.73 63.20 63.21 2,609,615 -1.92(-2.95%)
Jan 23, 2014 67.28 67.75 64.76 65.13 1,745,947 -0.88(-1.33%)
Jan 22, 2014 66.03 66.29 65.73 66.01 1,588,387 +0.05(+0.07%)
Jan 21, 2014 66.04 66.35 65.54 65.96 1,763,394 +0.29(+0.44%)
Jan 17, 2014 65.30 65.67 65.67 65.67 3,801,827 +0.13(+0.20%)
Jan 16, 2014 65.73 65.91 65.46 65.54 1,278,805 -0.23(-0.35%)
Jan 15, 2014 65.66 66.22 65.46 65.77 2,465,084 +0.11(+0.18%)
Jan 14, 2014 65.13 65.72 64.83 65.66 1,957,466 +0.74(+1.14%)
Jan 13, 2014 65.93 65.97 64.74 64.92 2,541,959 -1.07(-1.62%)
Jan 10, 2014 66.57 66.61 65.66 65.98 1,795,221 -0.23(-0.35%)
Jan 09, 2014 68.16 68.16 66.13 66.21 1,759,286 +0.23(+0.35%)
Jan 08, 2014 65.94 66.30 65.62 65.98 2,278,674 -0.35(-0.53%)
Jan 07, 2014 65.68 66.53 65.61 66.34 1,672,216 +0.80(+1.22%)
Jan 06, 2014 66.20 66.49 65.20 65.54 1,865,785 -0.76(-1.14%)
Jan 03, 2014 65.87 66.82 65.70 66.30 2,372,181 +0.71(+1.09%)
Jan 02, 2014 65.84 66.07 65.19 65.58 2,392,075 -0.77(-1.16%)
Dec 31, 2013 66.72 66.35 66.35 66.35 1,532,007 -0.23(-0.35%)
Dec 30, 2013 66.37 66.60 66.12 66.58 875,153 +0.30(+0.45%)
Dec 27, 2013 66.49 66.63 66.16 66.29 880,439 -0.02(-0.04%)
Dec 26, 2013 66.07 66.41 65.80 66.31 1,065,787 +0.44(+0.66%)
Dec 24, 2013 65.52 65.94 65.37 65.88 730,122 +0.23(+0.35%)
Dec 23, 2013 65.95 66.03 65.47 65.65 1,736,717 -0.02(-0.04%)
Dec 20, 2013 65.17 65.89 64.86 65.67 4,319,584 +0.45(+0.69%)
Dec 19, 2013 65.16 65.57 64.77 65.22 3,021,047 +0.28(+0.42%)
Dec 18, 2013 63.46 65.00 63.33 64.95 3,481,288 +1.51(+2.38%)
Dec 17, 2013 63.01 63.66 62.92 63.44 2,075,733 -0.22(-0.34%)
Dec 16, 2013 63.68 64.03 63.39 63.66 1,655,092 +0.41(+0.64%)
Dec 13, 2013 63.79 63.87 63.22 63.25 2,015,027 -0.11(-0.17%)
Dec 12, 2013 63.41 63.85 63.32 63.36 3,637,005 -0.23(-0.36%)
Dec 11, 2013 64.30 64.51 63.41 63.59 3,537,945 -0.49(-0.77%)
Dec 10, 2013 64.36 64.52 63.96 64.08 2,450,871 -0.41(-0.63%)
Dec 09, 2013 65.10 65.11 64.12 64.49 2,910,372 -0.53(-0.82%)
Dec 06, 2013 64.85 65.11 64.59 65.02 0 +0.92(+1.44%)
Dec 05, 2013 64.44 64.86 63.99 64.10 2,716,959 -0.65(-1.01%)
Dec 04, 2013 65.21 65.41 64.27 64.75 0 -0.82(-1.26%)
Dec 03, 2013 65.58 65.72 64.94 65.57 3,486,182 +0.63(+0.97%)
Dec 02, 2013 65.25 65.40 64.84 64.94 1,675,462 -0.37(-0.56%)
Nov 29, 2013 65.44 65.83 65.28 65.31 0 -0.25(-0.39%)
Nov 27, 2013 65.54 65.72 65.26 65.56 0 +0.02(+0.02%)
Nov 26, 2013 67.89 68.41 65.13 65.55 2,839,966 +0.16(+0.24%)
Nov 25, 2013 65.30 65.62 65.25 65.39 2,067,161 +0.09(+0.14%)
Nov 22, 2013 65.01 65.33 64.94 65.30 0 +0.19(+0.29%)
Nov 21, 2013 64.74 65.19 64.59 65.12 2,355,614 +0.60(+0.92%)
Nov 20, 2013 65.22 65.40 64.32 64.52 3,523,448 -0.54(-0.83%)
Nov 19, 2013 64.32 65.65 63.89 65.06 8,307,173 +1.92(+3.04%)
Nov 18, 2013 63.14 63.42 62.96 63.14 2,158,100 +0.02(+0.04%)
Nov 15, 2013 62.74 63.17 62.48 63.12 0 +0.29(+0.47%)
Nov 14, 2013 62.55 63.20 62.45 62.82 2,683,564 +0.42(+0.68%)
Nov 13, 2013 61.74 62.44 61.41 62.40 0 +0.60(+0.96%)
Nov 12, 2013 61.78 61.95 61.53 61.80 2,219,993 -0.03(-0.05%)
Nov 11, 2013 61.89 62.06 61.62 61.83 0 -0.20(-0.33%)
Nov 08, 2013 61.57 62.05 61.39 62.04 0 +0.55(+0.90%)
Nov 07, 2013 62.15 62.37 61.39 61.48 1,875,804 -0.41(-0.66%)
Nov 06, 2013 61.49 62.07 61.48 61.89 1,537,216 +0.26(+0.42%)
Nov 05, 2013 61.42 61.76 61.00 61.63 1,425,416 +0.00(+0.00%)
Nov 04, 2013 61.80 61.96 61.17 61.63 1,937,151 +0.16(+0.27%)
Nov 01, 2013 61.50 61.61 61.12 61.47 0 +0.23(+0.38%)
Oct 31, 2013 60.61 61.42 60.41 61.23 3,335,876 +0.59(+0.98%)
Oct 30, 2013 61.96 61.96 60.21 60.64 2,658,143 -1.67(-2.69%)
Oct 29, 2013 62.06 62.57 61.68 62.32 2,060,701 +0.55(+0.90%)
Oct 28, 2013 61.48 62.10 61.34 61.76 2,016,635 +0.13(+0.21%)
Oct 25, 2013 61.47 61.79 61.18 61.63 0 +0.08(+0.13%)
Oct 24, 2013 61.46 61.74 61.33 61.55 1,702,486 +0.24(+0.40%)
Oct 23, 2013 61.41 61.47 61.07 61.30 1,361,935 -0.28(-0.45%)
Oct 22, 2013 61.15 61.83 60.92 61.58 1,674,512 +0.61(+1.00%)
Oct 21, 2013 60.39 61.01 60.31 60.97 1,517,535 +0.42(+0.69%)
Oct 18, 2013 60.52 60.81 60.29 60.55 2,110,717 +0.09(+0.15%)
Oct 17, 2013 59.92 60.52 59.79 60.46 1,730,607 +0.29(+0.49%)
Oct 16, 2013 59.54 60.23 59.35 60.17 2,190,577 +1.14(+1.94%)
Oct 15, 2013 59.21 59.34 58.92 59.03 2,194,047 -0.44(-0.74%)
Oct 14, 2013 59.06 59.49 58.88 59.47 1,209,697 +0.29(+0.48%)
Oct 11, 2013 58.16 59.20 58.13 59.18 0 +0.57(+0.97%)
Oct 10, 2013 57.82 58.71 57.63 58.61 1,701,131 +1.25(+2.18%)
Oct 09, 2013 57.34 57.62 57.06 57.36 1,731,914 +0.03(+0.06%)
Oct 08, 2013 58.06 58.15 57.27 57.33 1,836,222 -0.64(-1.10%)
Oct 07, 2013 57.86 58.24 57.56 57.97 1,051,639 -0.41(-0.70%)
Oct 04, 2013 58.16 58.45 57.90 58.37 0 +0.34(+0.59%)
Oct 03, 2013 58.53 58.77 57.86 58.03 1,667,457 -0.75(-1.28%)
Oct 02, 2013 58.77 58.85 58.49 58.78 2,111,254 -0.11(-0.19%)
Oct 01, 2013 59.24 59.24 58.68 58.90 1,817,094 -0.18(-0.30%)
Sep 30, 2013 59.02 59.18 58.68 59.08 2,155,975 -0.15(-0.25%)
Sep 27, 2013 59.34 59.36 58.45 59.22 0 -0.29(-0.49%)
Sep 26, 2013 59.44 59.75 59.23 59.52 1,466,180 +0.33(+0.55%)
Sep 25, 2013 59.66 59.66 59.03 59.19 1,435,864 -0.35(-0.59%)
Sep 24, 2013 59.13 59.83 59.00 59.54 2,310,064 -0.15(-0.25%)
Sep 23, 2013 60.56 60.90 59.35 59.69 3,719,582 -1.06(-1.75%)
Sep 20, 2013 61.02 61.12 60.69 60.75 0 -0.20(-0.33%)
Sep 19, 2013 61.12 61.17 60.79 60.95 2,030,614 -0.05(-0.08%)
Sep 18, 2013 60.54 61.10 60.19 61.00 2,021,008 +0.47(+0.78%)
Sep 17, 2013 60.59 60.73 60.32 60.53 2,812,015 +0.05(+0.08%)
Sep 16, 2013 61.10 60.92 60.42 60.48 2,422,862 +0.01(+0.01%)
Sep 13, 2013 60.59 60.66 59.96 60.47 0 -0.07(-0.12%)
Sep 12, 2013 60.32 60.81 60.19 60.55 1,637,009 +0.14(+0.23%)
Sep 11, 2013 59.88 60.48 59.73 60.41 3,618,408 +0.58(+0.96%)
Sep 10, 2013 60.35 60.35 59.83 59.83 3,617,606 -0.04(-0.07%)
Sep 09, 2013 59.34 59.99 59.34 59.87 2,068,308 +0.54(+0.90%)
Sep 06, 2013 58.78 59.46 57.91 59.34 0 +0.64(+1.09%)
Sep 05, 2013 58.28 58.73 58.25 58.69 1,372,865 +0.24(+0.40%)
Sep 04, 2013 56.87 58.52 56.60 58.46 2,060,393 +0.52(+0.90%)
Sep 03, 2013 58.40 58.78 57.61 57.94 2,231,012 +0.20(+0.35%)
Aug 30, 2013 57.84 57.86 57.41 57.74 0 -0.11(-0.20%)
Aug 29, 2013 57.43 58.13 57.14 57.85 1,706,993 +0.29(+0.51%)
Aug 28, 2013 57.70 57.93 57.49 57.56 1,956,839 +0.00(+0.00%)
Aug 27, 2013 57.79 58.08 57.53 57.56 2,007,560 -0.88(-1.51%)
Aug 26, 2013 56.71 58.81 56.71 58.44 1,354,658 -0.20(-0.35%)
Aug 23, 2013 58.81 58.87 58.43 58.65 0 -0.13(-0.22%)
Aug 22, 2013 58.43 58.94 58.34 58.78 995,959 +0.50(+0.85%)
Aug 21, 2013 58.54 58.73 58.10 58.28 1,926,002 -0.41(-0.71%)
Aug 20, 2013 58.25 58.83 58.22 58.69 1,515,356 +0.36(+0.61%)
Aug 19, 2013 58.10 58.61 58.10 58.34 1,711,576 +0.01(+0.01%)
Aug 16, 2013 57.99 58.48 57.92 58.33 0 +0.23(+0.39%)
Aug 15, 2013 58.60 58.61 57.90 58.10 1,911,479 -0.87(-1.47%)
Aug 14, 2013 59.10 59.30 58.94 58.97 1,714,673 -0.25(-0.42%)
Aug 13, 2013 59.22 59.25 58.94 59.22 3,073,460 +0.15(+0.26%)
Aug 12, 2013 58.43 59.09 58.34 59.07 1,565,360 +0.28(+0.47%)
Aug 09, 2013 58.48 58.90 58.37 58.79 1,526,832 +0.10(+0.17%)
Aug 08, 2013 58.71 58.95 58.38 58.69 1,694,935 +0.28(+0.49%)
Aug 07, 2013 58.51 58.65 58.15 58.41 1,800,575 -0.20(-0.35%)
Aug 06, 2013 58.00 58.73 57.69 58.61 2,041,463 +0.52(+0.89%)
Aug 05, 2013 58.04 58.18 57.74 58.09 2,504,459 +0.02(+0.03%)
Aug 02, 2013 57.79 58.11 57.49 58.08 2,577,839 -0.22(-0.38%)
Aug 01, 2013 57.21 58.44 56.89 58.30 2,849,430 -0.20(-0.34%)
Jul 31, 2013 58.92 59.05 58.45 58.49 2,693,529 -0.04(-0.07%)
Jul 30, 2013 58.98 58.98 58.43 58.53 0 +0.03(+0.06%)
Jul 29, 2013 58.55 58.82 58.30 58.50 0 -0.31(-0.52%)
Jul 26, 2013 58.46 58.82 58.18 58.81 0 +0.25(+0.43%)
Jul 25, 2013 58.56 58.74 58.14 58.56 0 -0.04(-0.07%)
Jul 24, 2013 59.19 59.19 58.46 58.60 0 -0.22(-0.37%)
Jul 23, 2013 59.37 59.50 58.81 58.82 1,898,946 -0.54(-0.92%)
Jul 22, 2013 59.25 59.42 59.06 59.36 0 +0.23(+0.38%)
Jul 19, 2013 59.34 59.37 58.63 59.13 0 +0.05(+0.08%)
Jul 18, 2013 58.96 59.27 58.87 59.08 0 +0.37(+0.64%)
Jul 17, 2013 58.96 59.11 58.63 58.71 1,990,855 +0.05(+0.08%)
Jul 16, 2013 58.86 58.93 58.48 58.66 0 -0.05(-0.08%)
Jul 15, 2013 59.43 59.49 58.60 58.71 0 -0.85(-1.43%)
Jul 12, 2013 58.41 59.59 58.36 59.56 0 +1.27(+2.17%)
Jul 11, 2013 58.60 58.90 58.22 58.30 0 +0.08(+0.14%)
Jul 10, 2013 57.49 58.31 57.48 58.22 2,081,945 +0.58(+1.00%)
Jul 09, 2013 57.61 57.88 57.52 57.64 0 +0.06(+0.10%)
Jul 08, 2013 57.51 57.83 57.42 57.58 0 +0.18(+0.31%)
Jul 05, 2013 57.32 57.75 56.80 57.40 0 +0.41(+0.73%)
Jul 03, 2013 56.54 57.27 56.44 56.99 0 +0.13(+0.23%)
Jul 02, 2013 56.63 57.19 56.15 56.86 0 +0.51(+0.91%)
Jul 01, 2013 55.85 56.73 55.78 56.35 0 +0.48(+0.86%)
Jun 28, 2013 55.91 56.28 55.58 55.87 3,836,806 -0.41(-0.74%)
Jun 27, 2013 56.54 56.73 56.14 56.29 0 +0.02(+0.03%)
Jun 26, 2013 56.39 56.59 56.11 56.27 0 +0.41(+0.74%)
Jun 25, 2013 56.11 56.11 55.30 55.85 0 +0.37(+0.67%)
Jun 24, 2013 55.51 55.93 55.26 55.48 2,233,521 -0.24(-0.44%)
Jun 21, 2013 55.73 55.97 55.17 55.73 3,940,572 +0.39(+0.70%)
Jun 20, 2013 55.53 55.71 55.24 55.34 0 -0.68(-1.22%)
Jun 19, 2013 56.05 56.78 55.92 56.02 0 -0.45(-0.80%)
Jun 18, 2013 55.72 56.54 55.67 56.47 1,577,763 +0.73(+1.31%)
Jun 17, 2013 55.63 56.05 55.49 55.74 0 +0.56(+1.01%)
Jun 14, 2013 55.21 55.61 55.05 55.18 0 -0.22(-0.40%)
Jun 13, 2013 54.63 55.57 54.49 55.40 1,906,980 +0.77(+1.41%)
Jun 12, 2013 55.38 55.45 54.57 54.63 1,781,366 -0.63(-1.15%)
Jun 11, 2013 55.44 55.73 55.16 55.26 1,965,721 -0.54(-0.97%)
Jun 10, 2013 55.95 56.07 55.64 55.81 0 -0.11(-0.19%)
Jun 07, 2013 55.59 56.03 55.32 55.91 0 +0.79(+1.43%)
Jun 06, 2013 54.91 55.20 54.59 55.12 2,752,771 +0.06(+0.12%)
Jun 05, 2013 55.68 55.90 55.00 55.06 0 -0.90(-1.61%)
Jun 04, 2013 56.35 56.69 55.68 55.96 0 -0.47(-0.83%)
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.