Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.55 40.79 40.33 40.77 3,220,058 +0.32(+0.79%)
Feb 25, 2011 40.10 40.55 39.94 40.45 2,048,943 +0.51(+1.27%)
Feb 24, 2011 39.96 40.15 39.53 39.94 2,482,367 +0.11(+0.29%)
Feb 23, 2011 40.01 40.11 39.66 39.83 3,109,068 -0.21(-0.53%)
Feb 22, 2011 40.17 40.56 39.90 40.04 2,898,896 -0.68(-1.66%)
Feb 18, 2011 40.59 40.72 40.37 40.72 3,402,073 +0.08(+0.20%)
Feb 17, 2011 40.29 40.69 40.13 40.63 1,709,964 +0.28(+0.69%)
Feb 16, 2011 40.50 40.55 40.08 40.36 2,394,145 -0.04(-0.10%)
Feb 15, 2011 40.39 40.50 40.19 40.40 1,927,548 -0.17(-0.42%)
Feb 14, 2011 40.46 40.64 40.24 40.57 2,209,728 +0.02(+0.06%)
Feb 11, 2011 40.25 40.56 40.06 40.55 2,254,760 +0.12(+0.30%)
Feb 10, 2011 40.11 40.43 39.66 40.42 2,678,782 +0.33(+0.81%)
Feb 09, 2011 40.15 40.24 39.94 40.10 1,953,376 -0.28(-0.69%)
Feb 08, 2011 40.30 40.41 40.03 40.37 2,021,274 +0.02(+0.06%)
Feb 07, 2011 40.22 40.41 40.02 40.35 2,888,268 +0.12(+0.30%)
Feb 04, 2011 40.01 40.28 39.73 40.23 2,424,984 +0.21(+0.53%)
Feb 03, 2011 39.68 40.03 39.44 40.02 2,086,955 +0.14(+0.35%)
Feb 02, 2011 39.67 40.01 39.51 39.88 2,719,271 +0.00(+0.00%)
Feb 01, 2011 39.19 39.97 39.19 39.88 2,579,131 +0.82(+2.11%)
Jan 31, 2011 39.21 39.25 38.75 39.05 3,246,842 +0.01(+0.02%)
Jan 28, 2011 39.78 40.05 38.94 39.05 3,513,365 -0.63(-1.58%)
Jan 27, 2011 38.90 39.76 38.87 39.67 4,119,842 +0.15(+0.39%)
Jan 26, 2011 40.47 40.52 39.49 39.52 5,493,651 -0.99(-2.46%)
Jan 25, 2011 40.16 40.52 39.98 40.51 2,691,187 +0.14(+0.34%)
Jan 24, 2011 39.97 40.54 39.97 40.37 4,510,940 +0.39(+0.98%)
Jan 21, 2011 40.11 40.15 39.79 39.98 2,671,913 -0.04(-0.10%)
Jan 20, 2011 39.74 40.14 39.66 40.02 3,246,456 +0.31(+0.78%)
Jan 19, 2011 39.93 39.93 39.62 39.71 2,354,235 -0.21(-0.52%)
Jan 18, 2011 39.52 40.06 39.51 39.92 3,109,110 +0.17(+0.44%)
Jan 14, 2011 39.57 39.90 39.48 39.75 2,149,743 +0.20(+0.49%)
Jan 13, 2011 39.80 39.91 39.28 39.55 2,625,842 -0.39(-0.96%)
Jan 12, 2011 39.67 39.96 39.41 39.94 2,815,551 +0.52(+1.31%)
Jan 11, 2011 39.29 39.68 39.17 39.42 3,447,564 +0.18(+0.46%)
Jan 10, 2011 38.83 39.36 38.72 39.24 3,706,867 +0.02(+0.04%)
Jan 07, 2011 38.93 39.29 38.82 39.22 4,048,520 +0.09(+0.23%)
Jan 06, 2011 38.76 39.14 38.69 39.13 4,049,425 +0.30(+0.78%)
Jan 05, 2011 38.21 38.83 38.16 38.83 4,650,457 +0.61(+1.60%)
Jan 04, 2011 38.29 38.43 38.14 38.22 3,510,255 -0.14(-0.36%)
Jan 03, 2011 38.12 38.68 38.10 38.36 3,956,947 +0.63(+1.66%)
Dec 31, 2010 37.78 37.85 37.51 37.73 1,809,634 -0.12(-0.32%)
Dec 30, 2010 37.73 37.99 37.63 37.85 2,022,226 -0.03(-0.09%)
Dec 29, 2010 38.04 38.07 37.87 37.89 2,333,937 -0.05(-0.13%)
Dec 28, 2010 38.13 38.17 37.77 37.94 1,902,210 -0.03(-0.09%)
Dec 27, 2010 37.89 38.04 37.59 37.97 1,620,160 +0.04(+0.11%)
Dec 23, 2010 38.29 38.31 37.77 37.93 1,765,762 -0.32(-0.83%)
Dec 22, 2010 38.21 38.33 38.14 38.25 2,254,133 +0.05(+0.13%)
Dec 21, 2010 38.21 38.32 38.06 38.20 3,730,524 +0.07(+0.17%)
Dec 20, 2010 38.27 38.31 37.99 38.13 3,232,619 -0.07(-0.19%)
Dec 17, 2010 38.33 38.33 37.96 38.21 5,201,391 +0.01(+0.02%)
Dec 16, 2010 38.00 38.36 37.89 38.20 4,298,441 +0.20(+0.54%)
Dec 15, 2010 38.17 38.29 37.96 37.99 3,633,046 -0.19(-0.49%)
Dec 14, 2010 37.96 38.28 37.90 38.18 3,987,738 +0.29(+0.76%)
Dec 13, 2010 37.90 38.00 37.65 37.89 5,254,440 -0.04(-0.12%)
Dec 10, 2010 38.03 38.12 37.80 37.94 2,878,923 +0.00(+0.00%)
Dec 09, 2010 37.96 38.11 37.76 37.94 2,573,100 +0.06(+0.15%)
Dec 08, 2010 37.74 37.92 37.68 37.88 3,993,378 -0.04(-0.11%)
Dec 07, 2010 38.31 38.46 37.91 37.92 4,365,734 -0.07(-0.18%)
Dec 06, 2010 37.95 38.11 37.83 37.99 2,408,815 -0.11(-0.30%)
Dec 03, 2010 37.94 38.12 37.83 38.10 2,295,403 +0.03(+0.09%)
Dec 02, 2010 37.65 38.26 37.55 38.07 6,076,822 +0.47(+1.26%)
Dec 01, 2010 36.79 37.66 36.79 37.59 6,365,483 +1.26(+3.46%)
Nov 30, 2010 36.46 36.68 36.23 36.34 6,579,025 -0.40(-1.09%)
Nov 29, 2010 36.78 36.86 36.21 36.74 3,535,037 -0.34(-0.92%)
Nov 26, 2010 37.05 37.16 36.76 37.08 996,657 -0.21(-0.57%)
Nov 24, 2010 36.83 37.29 37.29 37.29 2,807,399 +0.60(+1.64%)
Nov 23, 2010 36.85 36.85 36.34 36.69 3,101,774 -0.47(-1.27%)
Nov 22, 2010 36.82 37.20 36.66 37.16 2,447,695 +0.16(+0.42%)
Nov 19, 2010 36.89 37.03 36.69 37.01 2,814,195 +0.10(+0.26%)
Nov 18, 2010 36.55 37.05 36.35 36.91 3,038,684 +0.65(+1.80%)
Nov 17, 2010 36.28 36.39 36.13 36.26 3,080,177 -0.13(-0.36%)
Nov 16, 2010 36.70 36.78 36.14 36.39 3,937,321 -0.64(-1.72%)
Nov 15, 2010 37.19 37.50 37.00 37.02 3,989,426 -0.01(-0.02%)
Nov 12, 2010 37.24 37.26 36.84 37.03 3,468,377 -0.33(-0.89%)
Nov 11, 2010 37.09 37.37 36.80 37.37 3,065,358 +0.10(+0.26%)
Nov 10, 2010 37.23 37.27 36.83 37.27 3,215,111 +0.33(+0.88%)
Nov 09, 2010 37.09 37.22 36.81 36.94 2,599,032 -0.13(-0.35%)
Nov 08, 2010 37.14 37.34 36.81 37.07 2,614,380 -0.30(-0.81%)
Nov 05, 2010 37.23 37.39 37.12 37.37 3,718,060 +0.07(+0.17%)
Nov 04, 2010 37.06 37.31 36.98 37.31 3,503,806 +0.51(+1.37%)
Nov 03, 2010 36.52 36.90 36.40 36.80 4,742,472 +0.26(+0.71%)
Nov 02, 2010 36.69 36.79 36.44 36.54 3,676,434 +0.08(+0.22%)
Nov 01, 2010 36.32 36.69 36.20 36.46 2,873,261 +0.19(+0.52%)
Oct 29, 2010 36.09 36.43 35.97 36.27 3,135,661 +0.10(+0.27%)
Oct 28, 2010 36.48 36.49 35.99 36.18 3,358,076 -0.25(-0.69%)
Oct 27, 2010 36.22 36.48 35.77 36.43 4,401,520 +0.56(+1.57%)
Oct 25, 2010 35.83 35.97 35.72 35.87 3,034,726 +0.15(+0.43%)
Oct 22, 2010 35.63 35.78 35.42 35.71 2,508,399 +0.19(+0.53%)
Oct 21, 2010 35.45 35.59 35.24 35.52 3,254,795 +0.23(+0.65%)
Oct 20, 2010 34.84 35.38 34.73 35.29 3,722,029 +0.56(+1.62%)
Oct 19, 2010 34.84 34.98 34.41 34.73 3,217,730 -0.29(-0.84%)
Oct 18, 2010 34.85 35.06 34.72 35.03 2,950,932 +0.02(+0.05%)
Oct 15, 2010 34.84 35.05 34.55 35.01 3,749,154 +0.38(+1.11%)
Oct 14, 2010 34.61 34.79 34.41 34.63 2,254,615 +0.01(+0.02%)
Oct 13, 2010 34.48 34.81 34.28 34.62 2,203,715 +0.38(+1.10%)
Oct 12, 2010 34.22 34.29 33.84 34.24 2,418,886 -0.03(-0.10%)
Oct 11, 2010 34.31 34.43 34.06 34.28 1,526,121 -0.05(-0.14%)
Oct 08, 2010 34.40 34.48 34.06 34.32 2,645,062 -0.07(-0.19%)
Oct 07, 2010 34.59 34.65 34.36 34.39 2,940,184 +0.06(+0.17%)
Oct 06, 2010 34.38 34.50 34.20 34.33 3,102,754 -0.04(-0.12%)
Oct 05, 2010 34.32 34.52 34.24 34.37 5,273,234 +0.33(+0.98%)
Oct 04, 2010 34.15 34.38 33.84 34.04 4,099,294 -0.06(-0.17%)
Oct 01, 2010 34.41 34.65 34.06 34.10 4,328,914 -0.17(-0.50%)
Sep 30, 2010 34.57 34.76 33.99 34.27 5,603,726 -0.07(-0.21%)
Sep 29, 2010 34.58 34.60 34.24 34.34 3,520,878 -0.29(-0.85%)
Sep 28, 2010 34.54 34.83 33.88 34.63 3,909,348 +0.31(+0.90%)
Sep 27, 2010 34.67 34.71 34.29 34.32 3,048,194 -0.44(-1.27%)
Sep 24, 2010 33.89 34.76 33.89 34.76 2,987,346 +0.83(+2.45%)
Sep 23, 2010 34.01 34.19 33.84 33.93 2,372,384 -0.24(-0.69%)
Sep 22, 2010 34.09 34.51 34.04 34.17 3,106,174 +0.13(+0.37%)
Sep 21, 2010 34.28 34.31 33.72 34.04 3,057,197 -0.22(-0.65%)
Sep 20, 2010 33.83 34.35 33.72 34.27 3,417,991 +0.57(+1.69%)
Sep 17, 2010 33.73 33.83 33.56 33.70 6,064,740 +0.11(+0.32%)
Sep 15, 2010 33.17 33.63 33.02 33.59 3,698,085 +0.53(+1.60%)
Sep 14, 2010 32.88 33.22 32.86 33.06 2,286,404 +0.11(+0.35%)
Sep 13, 2010 33.02 33.11 32.82 32.95 2,708,679 +0.25(+0.77%)
Sep 10, 2010 32.57 32.82 32.47 32.69 1,933,852 +0.15(+0.45%)
Sep 09, 2010 32.71 32.78 32.45 32.55 2,692,645 +0.21(+0.66%)
Sep 08, 2010 32.16 32.51 32.02 32.34 2,799,393 -0.02(-0.05%)
Sep 07, 2010 32.58 32.62 32.33 32.35 2,668,585 -0.33(-1.00%)
Sep 03, 2010 32.73 32.99 32.49 32.68 4,071,822 +0.32(+0.98%)
Sep 02, 2010 32.16 32.46 31.98 32.36 3,149,890 +0.26(+0.81%)
Sep 01, 2010 31.64 32.39 31.63 32.10 4,103,053 +0.62(+1.97%)
Aug 31, 2010 31.67 31.90 31.39 31.48 4,311,334 -0.18(-0.57%)
Aug 30, 2010 32.01 32.10 31.66 31.66 3,376,389 -0.43(-1.35%)
Aug 27, 2010 31.86 32.13 31.44 32.09 3,475,091 +0.50(+1.57%)
Aug 26, 2010 31.81 31.94 31.51 31.59 3,174,381 -0.15(-0.46%)
Aug 25, 2010 31.45 31.88 31.32 31.74 3,077,295 +0.10(+0.31%)
Aug 24, 2010 31.72 31.95 31.42 31.64 3,550,546 -0.20(-0.61%)
Aug 23, 2010 32.18 32.40 31.82 31.84 2,846,342 -0.29(-0.89%)
Aug 20, 2010 32.05 32.25 31.88 32.12 3,367,973 -0.04(-0.13%)
Aug 19, 2010 32.72 32.73 31.98 32.16 3,937,054 -0.63(-1.91%)
Aug 18, 2010 32.80 32.89 32.47 32.79 3,796,599 -0.11(-0.32%)
Aug 17, 2010 32.83 33.31 32.73 32.90 3,912,163 +0.23(+0.70%)
Aug 16, 2010 32.28 32.75 32.10 32.67 2,900,551 +0.23(+0.70%)
Aug 13, 2010 32.56 32.72 32.38 32.44 2,687,764 -0.17(-0.53%)
Aug 12, 2010 32.69 32.87 32.45 32.61 3,000,828 -0.33(-0.99%)
Aug 11, 2010 33.35 33.41 32.85 32.94 3,716,809 -0.78(-2.32%)
Aug 10, 2010 33.71 33.89 33.42 33.72 3,492,403 -0.33(-0.98%)
Aug 09, 2010 34.01 34.17 33.89 34.06 2,074,077 +0.16(+0.48%)
Aug 06, 2010 33.88 33.97 33.35 33.89 4,381,846 -0.29(-0.86%)
Aug 05, 2010 34.15 34.28 33.96 34.19 2,874,056 -0.17(-0.50%)
Aug 04, 2010 34.19 34.41 33.94 34.36 3,830,885 +0.11(+0.31%)
Aug 03, 2010 34.15 34.32 33.79 34.25 4,074,688 +0.05(+0.14%)
Aug 02, 2010 33.87 34.24 33.72 34.20 3,180,212 +0.55(+1.65%)
Jul 30, 2010 33.39 33.82 33.37 33.65 3,595,011 -0.04(-0.12%)
Jul 29, 2010 33.90 34.27 33.44 33.69 5,216,008 -0.64(-1.85%)
Jul 28, 2010 34.28 34.62 34.24 34.32 3,559,400 +0.05(+0.14%)
Jul 27, 2010 34.31 34.48 34.12 34.28 3,847,993 -0.01(-0.02%)
Jul 26, 2010 34.12 34.28 34.02 34.28 3,597,380 +0.13(+0.38%)
Jul 23, 2010 33.63 34.23 33.59 34.15 4,807,038 +0.35(+1.04%)
Jul 22, 2010 33.09 33.93 33.09 33.80 4,277,649 +0.99(+3.01%)
Jul 21, 2010 33.87 33.87 32.63 32.82 6,995,278 -0.96(-2.85%)
Jul 20, 2010 33.10 33.80 32.82 33.78 3,707,875 +0.33(+1.00%)
Jul 19, 2010 33.17 33.53 33.15 33.44 2,976,386 +0.32(+0.96%)
Jul 16, 2010 33.97 33.97 33.06 33.13 4,837,906 -0.89(-2.61%)
Jul 15, 2010 33.84 34.16 33.59 34.01 3,257,818 +0.02(+0.05%)
Jul 14, 2010 33.81 34.10 33.75 34.00 3,454,762 +0.17(+0.51%)
Jul 13, 2010 33.59 33.97 33.57 33.83 3,827,880 +0.42(+1.24%)
Jul 12, 2010 33.31 33.61 32.95 33.41 2,822,586 +0.21(+0.64%)
Jul 09, 2010 32.95 33.23 32.85 33.20 3,172,228 +0.29(+0.87%)
Jul 08, 2010 33.00 33.00 32.61 32.91 5,244,329 +0.13(+0.40%)
Jul 07, 2010 32.13 32.85 32.05 32.78 5,316,787 +0.65(+2.03%)
Jul 06, 2010 32.36 32.47 31.86 32.13 5,044,417 -0.02(-0.05%)
Jul 02, 2010 32.59 32.92 31.93 32.15 4,756,333 -0.23(-0.71%)
Jul 01, 2010 32.72 32.82 32.14 32.38 8,863,478 -0.45(-1.37%)
Jun 30, 2010 32.80 33.17 32.69 32.82 5,859,779 -0.11(-0.32%)
Jun 29, 2010 33.01 33.32 32.72 32.93 10,198,715 -0.38(-1.15%)
Jun 25, 2010 33.12 33.49 32.95 33.31 7,101,585 +0.23(+0.69%)
Jun 24, 2010 33.20 33.43 32.89 33.09 6,133,295 -0.39(-1.17%)
Jun 23, 2010 33.48 33.74 33.30 33.48 4,599,419 -0.07(-0.19%)
Jun 22, 2010 34.04 34.37 33.52 33.54 4,827,802 -0.46(-1.34%)
Jun 21, 2010 34.70 34.85 33.88 34.00 6,094,288 -0.47(-1.37%)
Jun 18, 2010 34.64 34.76 34.28 34.47 4,436,059 -0.11(-0.31%)
Jun 17, 2010 34.53 34.72 34.27 34.58 4,478,311 +0.00(+0.00%)
Jun 16, 2010 34.64 34.75 34.39 34.58 3,847,256 -0.18(-0.52%)
Jun 15, 2010 34.47 34.78 34.18 34.76 3,986,401 +0.60(+1.77%)
Jun 14, 2010 34.02 34.57 34.02 34.15 3,503,197 +0.05(+0.14%)
Jun 11, 2010 33.82 34.15 33.71 34.10 4,540,002 -0.15(-0.45%)
Jun 10, 2010 33.66 34.41 33.25 34.26 5,939,637 +0.95(+2.84%)
Jun 09, 2010 33.24 33.76 33.04 33.31 6,821,217 -0.18(-0.54%)
Jun 08, 2010 32.58 33.51 32.53 33.49 7,342,923 +0.87(+2.67%)
Jun 07, 2010 32.96 33.07 32.58 32.62 4,951,515 -0.36(-1.10%)
Jun 04, 2010 33.69 33.69 32.87 32.98 4,992,811 -1.23(-3.59%)
Jun 03, 2010 33.88 34.28 33.70 34.21 4,503,932 +0.40(+1.18%)
Jun 02, 2010 33.00 33.83 32.72 33.81 4,265,518 +0.80(+2.42%)
Jun 01, 2010 33.22 33.65 32.91 33.01 3,439,537 -0.32(-0.95%)
May 28, 2010 33.56 33.66 33.09 33.33 4,096,444 -0.23(-0.68%)
May 27, 2010 33.26 33.56 33.00 33.56 3,931,165 +1.02(+3.13%)
May 26, 2010 32.79 33.22 32.42 32.54 4,902,865 -0.19(-0.57%)
May 25, 2010 32.42 32.73 32.02 32.73 5,598,485 -0.11(-0.35%)
May 24, 2010 32.97 33.21 32.63 32.84 3,777,128 -0.28(-0.84%)
May 21, 2010 32.30 33.17 32.22 33.12 5,622,386 +0.24(+0.74%)
May 20, 2010 33.06 33.62 32.82 32.87 6,743,430 -1.04(-3.05%)
May 19, 2010 33.83 34.26 33.79 33.91 5,535,349 -0.11(-0.34%)
May 18, 2010 34.34 34.63 33.90 34.02 4,184,697 -0.32(-0.93%)
May 17, 2010 34.19 34.50 33.84 34.34 5,380,409 +0.26(+0.77%)
May 14, 2010 34.45 34.47 33.88 34.08 4,846,629 -0.53(-1.53%)
May 13, 2010 34.93 34.97 34.57 34.61 4,808,617 -0.46(-1.32%)
May 12, 2010 34.67 35.09 34.59 35.07 3,850,818 +0.42(+1.22%)
May 11, 2010 34.71 35.02 34.45 34.65 4,368,182 +0.02(+0.05%)
May 10, 2010 34.52 35.12 34.23 34.63 6,366,490 +0.75(+2.21%)
May 07, 2010 33.47 34.36 33.28 33.88 9,195,244 +0.12(+0.36%)
May 06, 2010 34.56 35.11 21.57 33.76 8,119,366 -1.02(-2.93%)
May 05, 2010 34.76 35.48 34.59 34.78 4,408,974 -0.16(-0.47%)
May 04, 2010 35.51 35.51 34.49 34.94 5,288,500 -0.66(-1.85%)
May 03, 2010 35.65 35.68 35.27 35.60 3,851,532 +0.24(+0.69%)
Apr 30, 2010 36.35 36.35 35.33 35.36 5,176,023 -0.83(-2.30%)
Apr 29, 2010 36.04 36.40 35.71 36.19 5,497,319 +0.20(+0.57%)
Apr 28, 2010 36.34 36.35 35.84 35.99 5,465,242 -0.23(-0.63%)
Apr 27, 2010 36.68 36.90 36.10 36.22 5,856,828 -0.74(-2.01%)
Apr 26, 2010 37.06 37.29 36.89 36.96 2,976,752 -0.12(-0.33%)
Apr 23, 2010 36.79 37.11 36.50 37.08 3,598,579 +0.33(+0.91%)
Apr 22, 2010 36.57 36.78 36.31 36.75 2,735,086 +0.01(+0.02%)
Apr 21, 2010 36.66 36.75 36.48 36.74 3,000,308 +0.02(+0.07%)
Apr 20, 2010 36.60 36.73 36.48 36.71 3,094,117 +0.25(+0.69%)
Apr 19, 2010 36.12 36.48 36.12 36.46 3,203,910 +0.35(+0.97%)
Apr 16, 2010 36.27 36.59 36.04 36.11 5,533,643 -0.32(-0.87%)
Apr 15, 2010 36.08 36.47 35.95 36.43 3,123,360 +0.41(+1.13%)
Apr 14, 2010 35.76 36.03 35.66 36.02 3,873,906 +0.19(+0.52%)
Apr 13, 2010 36.02 36.11 35.77 35.83 3,338,541 -0.21(-0.59%)
Apr 12, 2010 36.12 36.12 35.90 36.04 2,389,597 -0.04(-0.11%)
Apr 09, 2010 35.88 36.09 35.65 36.09 2,632,143 +0.31(+0.87%)
Apr 08, 2010 35.84 35.89 35.58 35.78 3,150,305 -0.04(-0.11%)
Apr 07, 2010 36.08 36.12 35.69 35.82 3,322,103 -0.29(-0.81%)
Apr 06, 2010 36.17 36.22 35.95 36.11 4,766,118 -0.08(-0.23%)
Apr 05, 2010 36.18 36.44 35.97 36.19 3,984,656 +0.17(+0.48%)
Apr 01, 2010 36.41 36.02 36.02 36.02 3,763,493 -0.24(-0.65%)
Mar 31, 2010 36.28 36.38 36.09 36.26 3,382,584 -0.10(-0.27%)
Mar 30, 2010 36.19 36.44 36.09 36.35 2,492,919 +0.04(+0.11%)
Mar 29, 2010 36.16 36.41 36.02 36.31 3,799,385 +0.24(+0.68%)
Mar 26, 2010 35.89 36.23 35.89 36.07 2,346,222 +0.21(+0.59%)
Mar 25, 2010 36.25 36.25 35.82 35.86 5,054,038 -0.29(-0.81%)
Mar 24, 2010 36.44 36.60 36.11 36.15 4,854,817 -0.46(-1.27%)
Mar 23, 2010 36.68 36.69 36.34 36.62 3,500,038 +0.07(+0.18%)
Mar 22, 2010 36.31 36.60 35.99 36.55 5,124,242 +0.19(+0.52%)
Mar 19, 2010 36.71 36.87 35.95 36.36 5,231,601 -0.10(-0.27%)
Mar 18, 2010 36.35 36.58 36.27 36.46 2,111,842 +0.02(+0.07%)
Mar 17, 2010 36.09 36.62 36.08 36.44 3,337,323 +0.36(+0.99%)
Mar 16, 2010 36.24 36.24 35.83 36.08 2,842,631 +0.01(+0.02%)
Mar 15, 2010 36.02 36.16 35.77 36.07 3,600,860 +0.35(+0.98%)
Mar 12, 2010 35.75 35.82 35.60 35.72 3,285,716 -0.10(-0.27%)
Mar 11, 2010 35.73 35.84 35.51 35.82 4,657,816 +0.04(+0.11%)
Mar 10, 2010 35.37 35.81 35.25 35.78 5,622,716 +0.17(+0.48%)
Mar 09, 2010 35.18 35.94 35.14 35.60 6,383,455 +0.42(+1.20%)
Mar 08, 2010 35.20 35.25 34.94 35.18 4,252,245 -0.02(-0.07%)
Mar 05, 2010 34.24 35.26 34.15 35.20 5,992,409 +1.20(+3.52%)
Mar 04, 2010 34.26 34.40 33.88 34.01 5,510,626 -0.16(-0.48%)
Mar 03, 2010 34.24 34.48 34.16 34.17 4,022,670 +0.05(+0.14%)
Mar 02, 2010 34.17 34.32 34.06 34.12 3,510,715 -0.10(-0.29%)
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.