Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

212.58 +3.94 (+1.89%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 87.16 84.74 84.74 1,707,068 -2.23(-2.56%)
Mar 24, 2015 87.15 87.60 86.96 86.97 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 +1.41(+1.65%)
Mar 11, 2015 84.99 85.44 84.64 84.98 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 +0.17(+0.20%)
Mar 04, 2015 88.25 88.70 86.52 86.58 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 +0.48(+0.55%)
Feb 20, 2015 87.81 88.75 87.04 88.69 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 86.55 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 -0.03(-0.04%)
Jan 14, 2015 83.08 83.99 82.97 83.73 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 +0.73(+0.88%)
Jan 06, 2015 83.30 83.74 81.96 82.53 2,569,709 -0.70(-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 84.69 1,906,227 +1.78(+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 -0.34(-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 +0.12(+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 84.78 2,295,447 +0.64(+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 -0.16(-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 +0.20(+0.24%)
Nov 12, 2014 84.77 85.54 84.63 85.20 1,516,225 +0.25(+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 +0.45(+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 -0.20(-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%)
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 81.78 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 81.16 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 79.06 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 78.59 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%)
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.