Automatic Data Processing (NQ: ADP )

264.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 69.59 69.82 68.23 68.59 3,144,979 -0.58(-0.84%)
Jun 29, 2015 70.79 70.79 69.12 69.18 2,075,170 -2.05(-2.88%)
Jun 26, 2015 71.63 71.68 70.99 71.23 3,379,964 -0.03(-0.05%)
Jun 25, 2015 71.57 71.73 71.15 71.26 1,403,735 -0.24(-0.33%)
Jun 24, 2015 72.36 72.47 71.47 71.50 1,810,970 -0.97(-1.34%)
Jun 23, 2015 72.92 72.92 72.27 72.48 1,121,474 -0.20(-0.27%)
Jun 22, 2015 72.34 73.07 72.34 72.67 1,639,748 +0.50(+0.70%)
Jun 19, 2015 72.20 72.40 71.76 72.17 3,399,388 -0.15(-0.20%)
Jun 18, 2015 71.49 72.50 71.28 72.31 1,820,502 +1.12(+1.57%)
Jun 17, 2015 71.48 71.60 70.77 71.20 1,327,029 +0.00(+0.00%)
Jun 16, 2015 70.83 71.31 70.55 71.20 1,754,291 +0.30(+0.43%)
Jun 15, 2015 71.18 71.34 70.47 70.89 1,964,619 -0.80(-1.11%)
Jun 12, 2015 71.95 72.18 71.53 71.69 1,338,727 -0.66(-0.91%)
Jun 11, 2015 72.24 72.58 71.99 72.35 1,682,412 +0.38(+0.53%)
Jun 10, 2015 70.93 72.36 70.83 71.97 1,901,165 +1.29(+1.82%)
Jun 09, 2015 70.86 71.05 70.42 70.68 1,846,596 -0.29(-0.41%)
Jun 08, 2015 71.34 71.81 70.89 70.97 1,802,426 -0.65(-0.90%)
Jun 05, 2015 71.48 71.88 70.74 71.61 1,592,984 +0.15(+0.21%)
Jun 04, 2015 72.18 72.52 71.33 71.46 1,987,903 -1.18(-1.62%)
Jun 03, 2015 72.90 72.99 72.35 72.64 2,045,339 +0.01(+0.02%)
Jun 02, 2015 72.05 72.82 71.68 72.63 2,392,522 +0.13(+0.18%)
Jun 01, 2015 72.84 72.92 71.83 72.50 1,903,104 -0.18(-0.25%)
May 29, 2015 73.06 73.09 72.31 72.68 2,575,450 -0.39(-0.53%)
May 28, 2015 72.98 73.34 72.77 73.07 1,526,545 +0.05(+0.07%)
May 27, 2015 72.63 73.12 72.48 73.02 2,373,601 +0.42(+0.57%)
May 26, 2015 73.56 73.79 72.43 72.60 2,197,330 -1.19(-1.61%)
May 22, 2015 74.11 73.79 73.79 73.79 1,762,975 -0.38(-0.52%)
May 21, 2015 74.25 74.47 74.01 74.17 1,785,386 -0.14(-0.18%)
May 20, 2015 74.84 74.84 74.30 74.31 2,079,864 -0.40(-0.53%)
May 19, 2015 74.62 74.90 74.30 74.71 2,206,925 +0.36(+0.48%)
May 18, 2015 74.26 74.63 73.95 74.35 1,874,687 -0.25(-0.33%)
May 15, 2015 75.01 75.13 74.38 74.60 1,890,839 -0.19(-0.25%)
May 14, 2015 73.92 74.82 73.54 74.79 2,226,544 +1.43(+1.95%)
May 13, 2015 73.65 74.16 73.26 73.36 2,295,540 -0.38(-0.52%)
May 12, 2015 73.81 74.11 72.97 73.74 1,823,467 -0.38(-0.52%)
May 11, 2015 74.18 74.56 73.99 74.12 2,001,733 -0.12(-0.16%)
May 08, 2015 73.79 74.63 73.75 74.24 1,723,761 +0.90(+1.22%)
May 07, 2015 72.77 73.60 72.23 73.34 1,949,471 +0.75(+1.04%)
May 06, 2015 72.86 73.24 72.07 72.59 1,894,697 -0.17(-0.23%)
May 05, 2015 73.57 73.57 72.37 72.76 1,805,304 -0.76(-1.03%)
May 04, 2015 73.48 73.94 73.20 73.52 2,344,298 +0.40(+0.55%)
May 01, 2015 71.84 73.33 71.84 73.12 2,454,365 +1.27(+1.76%)
Apr 30, 2015 72.43 73.09 71.67 71.85 2,581,865 -0.72(-1.00%)
Apr 29, 2015 72.31 73.04 72.04 72.58 2,252,685 -0.19(-0.26%)
Apr 28, 2015 72.07 72.79 71.71 72.76 1,928,841 +0.77(+1.07%)
Apr 27, 2015 72.60 72.63 71.84 71.99 1,725,971 -0.25(-0.35%)
Apr 24, 2015 72.80 72.80 71.67 72.24 1,396,673 -0.65(-0.90%)
Apr 23, 2015 72.35 73.18 72.26 72.89 1,176,665 +0.39(+0.53%)
Apr 22, 2015 72.36 72.66 71.91 72.51 1,168,998 +0.18(+0.25%)
Apr 21, 2015 72.38 73.20 72.07 72.33 1,826,593 +0.25(+0.35%)
Apr 20, 2015 71.26 72.16 71.05 72.07 1,662,060 +1.08(+1.52%)
Apr 17, 2015 71.94 72.25 70.80 70.99 2,312,667 -1.57(-2.17%)
Apr 16, 2015 72.72 72.88 72.46 72.57 1,721,746 -0.32(-0.44%)
Apr 15, 2015 73.01 73.16 72.76 72.89 1,742,769 +0.12(+0.16%)
Apr 14, 2015 72.87 73.21 72.41 72.77 1,608,090 -0.25(-0.35%)
Apr 13, 2015 73.20 73.69 72.89 73.03 1,566,886 -0.36(-0.49%)
Apr 10, 2015 73.74 73.77 73.23 73.38 2,185,451 -0.22(-0.30%)
Apr 09, 2015 73.48 73.72 72.81 73.60 1,359,353 +0.03(+0.03%)
Apr 08, 2015 72.83 73.69 72.69 73.58 1,563,104 +0.61(+0.83%)
Apr 07, 2015 73.29 73.63 72.94 72.97 1,223,151 -0.34(-0.46%)
Apr 06, 2015 72.80 73.65 72.60 73.31 1,705,678 +0.28(+0.38%)
Apr 02, 2015 72.97 73.03 73.03 73.03 2,000,054 +0.56(+0.77%)
Apr 01, 2015 72.86 72.86 71.67 72.46 1,768,248 -0.32(-0.44%)
Mar 31, 2015 72.54 73.38 72.40 72.79 1,979,208 -0.21(-0.29%)
Mar 30, 2015 72.21 73.24 72.17 73.00 1,341,028 +1.07(+1.49%)
Mar 27, 2015 71.68 72.17 71.56 71.93 1,676,605 +0.19(+0.26%)
Mar 26, 2015 71.61 72.05 71.32 71.74 1,882,400 -0.28(-0.39%)
Mar 25, 2015 74.05 74.08 72.02 72.02 2,008,487 -1.89(-2.56%)
Mar 24, 2015 74.07 74.45 73.91 73.91 1,374,044 -0.29(-0.39%)
Mar 23, 2015 74.81 74.81 74.19 74.20 1,874,362 -0.40(-0.53%)
Mar 20, 2015 74.62 74.80 74.35 74.60 4,846,407 +0.34(+0.46%)
Mar 19, 2015 74.27 74.62 74.17 74.26 2,522,440 +0.02(+0.02%)
Mar 18, 2015 73.63 74.59 72.72 74.24 2,268,472 +0.60(+0.82%)
Mar 17, 2015 73.87 74.22 73.57 73.64 2,336,875 -0.60(-0.81%)
Mar 16, 2015 73.54 74.39 73.26 74.24 1,957,536 +1.25(+1.71%)
Mar 13, 2015 73.17 73.49 72.52 72.99 1,942,074 -0.43(-0.59%)
Mar 12, 2015 72.59 73.51 72.35 73.43 1,400,955 +1.19(+1.65%)
Mar 11, 2015 72.24 72.62 71.94 72.23 2,025,848 +0.28(+0.38%)
Mar 10, 2015 72.72 72.94 71.95 71.95 2,266,587 -1.43(-1.95%)
Mar 09, 2015 73.01 73.52 72.55 73.38 1,753,591 +0.71(+0.98%)
Mar 06, 2015 72.95 73.49 72.54 72.67 2,379,763 -0.64(-0.87%)
Mar 05, 2015 73.17 73.44 72.89 73.31 3,228,937 +0.15(+0.20%)
Mar 04, 2015 74.57 74.95 73.11 73.16 3,912,271 -1.80(-2.40%)
Mar 03, 2015 75.67 76.04 74.64 74.95 3,564,547 -1.25(-1.64%)
Mar 02, 2015 75.11 76.25 74.85 76.21 2,096,200 +1.13(+1.51%)
Feb 27, 2015 75.08 75.58 74.74 75.07 2,148,954 +0.00(+0.00%)
Feb 26, 2015 75.37 75.42 74.88 75.07 1,687,841 -0.19(-0.26%)
Feb 25, 2015 75.49 75.80 75.03 75.27 1,914,610 -0.16(-0.21%)
Feb 24, 2015 75.35 75.53 74.79 75.43 1,678,883 +0.08(+0.10%)
Feb 23, 2015 74.98 75.41 74.56 75.35 2,131,780 +0.41(+0.55%)
Feb 20, 2015 74.20 75.00 73.55 74.94 2,379,719 +0.81(+1.09%)
Feb 19, 2015 74.03 74.22 73.40 74.14 1,856,156 +0.12(+0.16%)
Feb 18, 2015 73.18 74.14 73.18 74.02 2,087,718 +0.41(+0.55%)
Feb 17, 2015 74.16 74.42 73.13 73.61 4,722,810 -1.39(-1.85%)
Feb 13, 2015 74.32 75.00 75.00 75.00 2,291,736 +0.85(+1.15%)
Feb 12, 2015 73.69 74.19 73.50 74.15 2,216,447 +0.78(+1.07%)
Feb 11, 2015 73.27 73.71 72.93 73.37 2,149,287 +0.25(+0.35%)
Feb 10, 2015 72.83 73.31 72.38 73.11 3,020,192 +0.43(+0.59%)
Feb 09, 2015 72.68 73.09 72.45 72.68 2,012,805 -0.36(-0.50%)
Feb 06, 2015 73.64 73.81 72.87 73.04 2,829,744 -0.62(-0.84%)
Feb 05, 2015 73.04 73.68 72.58 73.66 2,545,840 +0.50(+0.68%)
Feb 04, 2015 73.64 73.67 72.39 73.16 4,328,447 +1.22(+1.69%)
Feb 03, 2015 71.14 72.13 70.57 71.95 4,081,378 +1.44(+2.04%)
Feb 02, 2015 69.14 70.56 69.05 70.51 3,325,480 +0.77(+1.10%)
Jan 30, 2015 70.95 71.12 69.69 69.74 4,824,290 -1.54(-2.16%)
Jan 29, 2015 71.36 71.68 70.56 71.28 3,513,388 -0.15(-0.21%)
Jan 28, 2015 72.55 72.93 71.37 71.43 2,528,881 -0.93(-1.28%)
Jan 27, 2015 72.43 73.04 71.64 72.36 2,008,525 -0.79(-1.09%)
Jan 26, 2015 72.88 73.43 72.24 73.15 1,807,728 -0.24(-0.32%)
Jan 23, 2015 73.22 73.67 73.00 73.39 2,470,913 +0.20(+0.28%)
Jan 22, 2015 71.83 73.34 70.98 73.19 2,343,103 +1.73(+2.42%)
Jan 21, 2015 71.46 71.95 71.07 71.46 2,047,104 -0.35(-0.48%)
Jan 20, 2015 71.68 72.01 70.81 71.80 1,860,489 +0.34(+0.47%)
Jan 16, 2015 70.61 71.52 70.27 71.46 2,676,158 +0.74(+1.04%)
Jan 15, 2015 70.87 71.27 70.42 70.73 1,697,960 -0.03(-0.04%)
Jan 14, 2015 70.21 70.97 70.11 70.76 2,120,861 -0.21(-0.29%)
Jan 13, 2015 71.66 72.25 70.38 70.97 2,276,907 -0.14(-0.20%)
Jan 12, 2015 71.59 71.86 70.82 71.11 1,569,282 -0.35(-0.49%)
Jan 09, 2015 71.87 71.99 71.08 71.46 2,072,841 -0.52(-0.72%)
Jan 08, 2015 70.95 71.98 70.68 71.97 3,974,681 +1.61(+2.29%)
Jan 07, 2015 69.48 70.41 69.12 70.36 2,460,217 +0.61(+0.88%)
Jan 06, 2015 70.39 70.76 69.26 69.75 3,040,946 -0.59(-0.84%)
Jan 05, 2015 70.35 71.35 70.10 70.33 3,873,481 -0.05(-0.07%)
Jan 02, 2015 70.12 71.14 69.73 70.38 2,215,620 -0.07(-0.10%)
Dec 31, 2014 71.30 70.45 70.45 70.45 2,127,956 -0.63(-0.88%)
Dec 30, 2014 71.61 71.75 70.99 71.08 1,689,487 -0.64(-0.90%)
Dec 29, 2014 71.84 72.03 71.68 71.72 1,470,494 -0.28(-0.39%)
Dec 26, 2014 72.31 72.60 71.94 72.00 1,191,105 -0.03(-0.05%)
Dec 24, 2014 71.94 72.03 72.03 72.03 1,254,739 +0.06(+0.08%)
Dec 23, 2014 72.94 73.07 71.95 71.97 2,773,793 -0.45(-0.62%)
Dec 22, 2014 71.59 72.44 71.50 72.42 1,978,767 +0.84(+1.17%)
Dec 19, 2014 72.21 72.80 71.54 71.58 5,006,275 -0.82(-1.13%)
Dec 18, 2014 72.56 72.62 71.85 72.40 4,180,381 +0.84(+1.17%)
Dec 17, 2014 69.82 71.71 69.82 71.56 2,255,793 +1.50(+2.14%)
Dec 16, 2014 69.94 71.04 69.66 70.06 2,354,290 +0.11(+0.16%)
Dec 15, 2014 69.98 70.49 69.33 69.95 2,187,942 +0.24(+0.34%)
Dec 12, 2014 70.54 71.53 69.72 69.72 2,858,601 -1.77(-2.48%)
Dec 11, 2014 72.28 72.31 71.35 71.49 2,339,254 +0.40(+0.56%)
Dec 10, 2014 71.46 72.28 70.97 71.09 2,396,224 -0.54(-0.75%)
Dec 09, 2014 71.57 71.88 70.88 71.63 2,311,134 -0.28(-0.39%)
Dec 08, 2014 71.72 72.26 71.46 71.91 1,992,255 -0.19(-0.27%)
Dec 05, 2014 72.08 72.19 71.51 72.10 2,133,003 -0.20(-0.27%)
Dec 04, 2014 72.31 72.61 72.03 72.30 1,848,494 +0.10(+0.13%)
Dec 03, 2014 71.83 72.26 71.41 72.20 2,235,733 +0.12(+0.16%)
Dec 02, 2014 72.63 72.71 71.94 72.09 1,994,959 -0.23(-0.31%)
Dec 01, 2014 71.57 72.68 71.42 72.31 2,445,889 +0.36(+0.50%)
Nov 28, 2014 71.63 72.47 71.26 71.95 1,508,328 +0.66(+0.92%)
Nov 26, 2014 71.18 71.30 71.30 71.30 2,376,993 +0.29(+0.40%)
Nov 25, 2014 71.15 71.47 70.99 71.01 2,205,018 -0.22(-0.31%)
Nov 24, 2014 71.00 71.35 70.94 71.23 2,732,092 +0.54(+0.77%)
Nov 21, 2014 71.60 71.60 70.42 70.69 3,204,085 +0.02(+0.03%)
Nov 20, 2014 70.81 70.93 70.24 70.67 2,984,383 -0.13(-0.18%)
Nov 19, 2014 71.24 71.24 70.63 70.80 2,811,763 -0.40(-0.57%)
Nov 18, 2014 71.29 71.52 70.95 71.21 2,151,038 -0.08(-0.11%)
Nov 17, 2014 71.16 71.48 71.03 71.28 1,823,205 +0.08(+0.11%)
Nov 14, 2014 71.76 71.86 70.96 71.21 2,205,590 -0.55(-0.77%)
Nov 13, 2014 71.78 72.16 71.40 71.76 1,727,719 +0.17(+0.24%)
Nov 12, 2014 71.22 71.87 71.10 71.59 1,804,645 +0.21(+0.30%)
Nov 11, 2014 71.49 71.68 71.11 71.37 1,508,109 -0.14(-0.20%)
Nov 10, 2014 70.84 71.65 70.63 71.52 1,917,962 +0.63(+0.88%)
Nov 07, 2014 71.31 71.40 70.31 70.89 2,905,643 -0.31(-0.44%)
Nov 06, 2014 71.13 71.50 70.70 71.20 2,530,992 +0.37(+0.53%)
Nov 05, 2014 70.39 70.89 70.01 70.83 2,768,299 +0.97(+1.38%)
Nov 04, 2014 69.19 70.04 68.89 69.86 2,985,436 +1.18(+1.73%)
Nov 03, 2014 68.47 69.29 68.46 68.68 3,222,484 -0.03(-0.05%)
Oct 31, 2014 67.73 68.74 67.10 68.71 4,418,472 +2.38(+3.58%)
Oct 30, 2014 65.44 66.70 64.95 66.33 2,515,900 +0.87(+1.32%)
Oct 29, 2014 64.77 65.62 64.64 65.47 1,615,226 +0.55(+0.85%)
Oct 28, 2014 64.64 64.96 64.04 64.91 2,755,114 +0.66(+1.03%)
Oct 27, 2014 64.06 64.36 64.02 64.25 1,313,280 +0.23(+0.35%)
Oct 24, 2014 63.67 64.06 63.41 64.02 1,347,134 +0.64(+1.01%)
Oct 23, 2014 63.64 64.02 63.20 63.38 1,740,462 +0.70(+1.11%)
Oct 22, 2014 63.02 63.16 62.64 62.69 1,685,532 -0.16(-0.26%)
Oct 21, 2014 61.86 62.92 61.54 62.85 1,862,995 +1.22(+1.98%)
Oct 20, 2014 60.95 61.66 60.79 61.63 2,529,651 +0.56(+0.92%)
Oct 17, 2014 60.92 61.32 60.08 61.06 2,023,841 +0.88(+1.47%)
Oct 16, 2014 59.48 60.62 59.39 60.18 2,593,855 -0.13(-0.21%)
Oct 15, 2014 60.49 60.78 59.23 60.31 2,955,241 -0.72(-1.18%)
Oct 14, 2014 60.96 61.32 60.70 61.03 2,485,338 +0.58(+0.96%)
Oct 13, 2014 61.18 61.43 60.43 60.45 2,450,354 -0.60(-0.98%)
Oct 10, 2014 61.54 62.02 61.04 61.05 2,851,704 -0.45(-0.72%)
Oct 09, 2014 62.85 62.97 61.47 61.49 2,348,125 -1.34(-2.13%)
Oct 08, 2014 61.75 63.00 61.55 62.83 2,474,288 +1.06(+1.71%)
Oct 07, 2014 62.46 62.59 61.74 61.77 2,658,090 -0.84(-1.34%)
Oct 06, 2014 62.98 63.05 62.42 62.61 3,474,820 -0.28(-0.44%)
Oct 03, 2014 61.80 63.05 61.80 62.89 5,326,744 +1.97(+3.24%)
Oct 02, 2014 60.25 61.02 60.08 60.91 3,580,139 +0.91(+1.51%)
Oct 01, 2014 61.36 61.36 60.00 60.01 4,213,695 -9.80(-14.03%)
Sep 30, 2014 70.02 70.11 69.48 69.80 2,806,588 +0.23(+0.33%)
Sep 29, 2014 68.95 69.66 68.82 69.58 2,010,761 +0.18(+0.27%)
Sep 26, 2014 69.10 69.53 68.73 69.39 1,980,195 +0.19(+0.28%)
Sep 25, 2014 70.25 70.25 69.16 69.20 2,060,977 -1.32(-1.87%)
Sep 24, 2014 69.33 70.63 69.22 70.52 1,614,117 +1.11(+1.60%)
Sep 23, 2014 69.68 69.81 69.39 69.41 1,484,750 -0.40(-0.58%)
Sep 22, 2014 70.09 70.38 69.54 69.81 1,479,633 -0.66(-0.94%)
Sep 19, 2014 71.04 71.15 70.21 70.47 2,817,666 -0.26(-0.37%)
Sep 18, 2014 70.15 70.84 70.00 70.73 1,918,448 +0.71(+1.01%)
Sep 17, 2014 70.13 70.16 69.58 70.03 1,698,204 -0.05(-0.07%)
Sep 16, 2014 69.37 70.20 69.37 70.08 1,653,759 -0.04(-0.06%)
Sep 15, 2014 69.68 70.25 69.36 70.12 1,475,927 +0.37(+0.53%)
Sep 12, 2014 69.95 70.05 69.17 69.75 2,011,404 -0.15(-0.22%)
Sep 11, 2014 69.99 70.08 69.48 69.90 1,602,967 -0.34(-0.49%)
Sep 10, 2014 70.00 70.28 69.67 70.25 1,522,901 +0.40(+0.58%)
Sep 09, 2014 70.04 70.21 69.71 69.84 1,199,184 -0.40(-0.57%)
Sep 08, 2014 70.09 70.57 69.95 70.25 1,030,164 -0.21(-0.30%)
Sep 05, 2014 69.91 70.47 69.85 70.45 1,437,658 +0.44(+0.63%)
Sep 04, 2014 69.89 70.54 69.86 70.01 1,057,824 +0.03(+0.04%)
Sep 03, 2014 70.25 70.30 69.84 69.99 1,274,600 +0.08(+0.11%)
Sep 02, 2014 69.90 70.12 69.56 69.91 1,444,928 +0.18(+0.25%)
Aug 29, 2014 70.13 69.74 69.74 69.74 2,122,808 -0.02(-0.02%)
Aug 28, 2014 69.36 69.94 69.36 69.75 996,333 -0.14(-0.20%)
Aug 27, 2014 69.96 70.06 69.69 69.89 1,033,420 -0.13(-0.18%)
Aug 26, 2014 69.84 70.36 69.69 70.02 1,279,486 +0.17(+0.24%)
Aug 25, 2014 69.86 70.12 69.56 69.85 1,011,942 +0.11(+0.16%)
Aug 22, 2014 70.21 70.34 69.57 69.74 1,094,765 -0.33(-0.48%)
Aug 21, 2014 69.81 70.23 69.56 70.08 970,791 +0.27(+0.38%)
Aug 20, 2014 69.64 69.90 69.16 69.81 1,290,555 +0.12(+0.17%)
Aug 19, 2014 69.34 69.79 69.34 69.69 1,006,986 +0.15(+0.22%)
Aug 18, 2014 69.02 69.61 68.92 69.54 1,127,034 +0.82(+1.19%)
Aug 15, 2014 69.45 69.46 68.22 68.72 1,981,439 -0.10(-0.15%)
Aug 14, 2014 69.99 69.99 68.28 68.83 951,774 +0.33(+0.48%)
Aug 13, 2014 68.28 68.55 67.81 68.50 1,267,792 +0.61(+0.90%)
Aug 12, 2014 67.76 68.23 67.61 67.89 1,224,696 -0.06(-0.09%)
Aug 11, 2014 67.84 68.28 67.80 67.95 1,177,506 +0.18(+0.27%)
Aug 08, 2014 67.00 67.88 67.00 67.76 1,538,509 +0.88(+1.31%)
Aug 07, 2014 67.40 67.64 66.67 66.89 1,580,962 -0.24(-0.36%)
Aug 06, 2014 67.18 67.39 66.94 67.13 1,244,608 -0.10(-0.15%)
Aug 05, 2014 67.86 67.86 66.96 67.23 1,840,206 -0.61(-0.90%)
Aug 04, 2014 67.93 68.08 67.32 67.84 2,514,861 -0.28(-0.40%)
Aug 01, 2014 67.56 68.36 67.56 68.11 2,020,298 +0.19(+0.28%)
Jul 31, 2014 68.69 68.92 67.61 67.92 1,958,336 -0.70(-1.02%)
Jul 30, 2014 68.77 68.88 68.26 68.62 1,995,777 +0.23(+0.34%)
Jul 29, 2014 69.03 69.08 68.39 68.39 1,582,118 -0.52(-0.75%)
Jul 28, 2014 68.89 69.01 68.42 68.91 1,056,472 -0.10(-0.15%)
Jul 25, 2014 68.93 69.02 68.53 69.01 1,433,595 +0.15(+0.22%)
Jul 24, 2014 68.17 68.93 68.16 68.86 1,517,482 +0.50(+0.73%)
Jul 23, 2014 68.13 68.40 67.91 68.36 1,249,146 +0.13(+0.18%)
Jul 22, 2014 67.80 68.32 67.68 68.23 997,543 +0.58(+0.86%)
Jul 21, 2014 67.32 67.72 67.17 67.65 1,199,761 -0.04(-0.06%)
Jul 18, 2014 67.19 67.79 66.85 67.69 1,664,681 +0.89(+1.34%)
Jul 17, 2014 66.86 67.27 66.71 66.80 1,274,898 -0.45(-0.67%)
Jul 16, 2014 67.37 67.40 67.10 67.25 1,178,684 +0.13(+0.20%)
Jul 15, 2014 67.12 67.42 66.74 67.11 1,113,507 +0.00(+0.00%)
Jul 14, 2014 67.15 67.25 66.96 67.11 958,787 +0.18(+0.26%)
Jul 11, 2014 67.05 67.08 66.51 66.94 1,279,952 -0.01(-0.02%)
Jul 10, 2014 67.50 67.50 66.64 66.95 1,141,016 -0.27(-0.40%)
Jul 09, 2014 67.39 67.43 66.99 67.22 1,129,433 +0.00(+0.00%)
Jul 08, 2014 67.13 67.50 66.93 67.22 1,811,721 +0.03(+0.04%)
Jul 07, 2014 66.98 67.26 66.91 67.20 1,319,321 -0.13(-0.19%)
Jul 03, 2014 66.83 67.32 67.32 67.32 1,057,393 +0.31(+0.46%)
Jul 02, 2014 66.84 67.12 66.50 67.01 1,672,163 -0.13(-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.