Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 91.07 91.18 90.67 91.01 2,323,487 -0.07(-0.08%)
Feb 27, 2017 91.29 91.47 90.88 91.08 1,339,911 -0.27(-0.29%)
Feb 24, 2017 90.13 91.36 89.84 91.35 2,000,819 +1.21(+1.34%)
Feb 23, 2017 89.39 90.27 89.12 90.14 1,645,382 +1.08(+1.21%)
Feb 22, 2017 87.88 89.29 87.88 89.06 1,891,544 +1.06(+1.21%)
Feb 21, 2017 88.15 88.32 87.58 88.00 2,367,182 -0.41(-0.46%)
Feb 17, 2017 88.40 88.40 88.40 0 -0.18(-0.20%)
Feb 16, 2017 88.32 88.58 87.97 88.58 1,482,442 +0.20(+0.23%)
Feb 15, 2017 87.70 88.38 87.39 88.38 1,781,250 +0.19(+0.21%)
Feb 14, 2017 87.29 88.33 87.20 88.19 1,820,988 +0.76(+0.87%)
Feb 13, 2017 86.97 87.45 86.97 87.43 1,692,171 +0.67(+0.78%)
Feb 10, 2017 86.65 87.18 86.44 86.75 1,369,622 +0.15(+0.17%)
Feb 09, 2017 85.82 86.91 85.42 86.60 3,812,008 +0.95(+1.11%)
Feb 08, 2017 85.31 86.08 85.19 85.66 1,463,520 +0.26(+0.30%)
Feb 07, 2017 85.58 85.90 85.06 85.40 1,715,394 -0.16(-0.19%)
Feb 06, 2017 85.74 86.09 85.20 85.56 1,996,473 -0.35(-0.41%)
Feb 03, 2017 86.21 86.38 85.59 85.91 3,311,135 +0.49(+0.57%)
Feb 02, 2017 84.46 86.20 84.28 85.42 4,482,549 +0.95(+1.12%)
Feb 01, 2017 85.17 86.31 83.46 84.48 9,035,811 -5.09(-5.68%)
Jan 31, 2017 90.28 90.58 89.37 89.57 2,943,153 -0.87(-0.96%)
Jan 30, 2017 90.07 90.47 89.49 90.44 1,858,516 +0.23(+0.26%)
Jan 27, 2017 89.97 90.60 89.76 90.20 2,034,601 -0.29(-0.32%)
Jan 26, 2017 90.83 91.05 90.46 90.50 2,390,050 -0.59(-0.64%)
Jan 25, 2017 91.76 91.93 90.80 91.08 2,231,895 -0.48(-0.52%)
Jan 24, 2017 90.68 91.66 90.59 91.56 1,903,195 +0.92(+1.02%)
Jan 23, 2017 91.18 91.44 90.34 90.64 1,676,360 -0.92(-1.01%)
Jan 20, 2017 91.35 92.01 91.17 91.56 1,864,063 +0.24(+0.26%)
Jan 19, 2017 91.16 91.58 91.08 91.32 1,726,261 +0.05(+0.06%)
Jan 18, 2017 91.78 91.78 91.11 91.27 1,675,417 -0.14(-0.16%)
Jan 17, 2017 91.63 91.82 91.25 91.41 1,439,865 -0.62(-0.67%)
Jan 13, 2017 92.03 92.03 92.03 0 -0.03(-0.03%)
Jan 12, 2017 91.33 92.16 90.67 92.06 1,743,933 +0.53(+0.58%)
Jan 11, 2017 90.70 91.86 90.70 91.53 2,011,359 +0.89(+0.98%)
Jan 10, 2017 90.68 91.38 90.50 90.64 1,848,444 -0.24(-0.26%)
Jan 09, 2017 91.30 91.56 90.88 90.88 1,555,190 -0.57(-0.62%)
Jan 06, 2017 91.55 91.59 90.70 91.45 2,273,798 +0.06(+0.07%)
Jan 05, 2017 91.76 92.14 90.82 91.38 2,497,917 -0.55(-0.60%)
Jan 04, 2017 91.71 92.22 91.57 91.93 2,817,121 +0.14(+0.15%)
Jan 03, 2017 90.80 91.86 90.74 91.79 2,511,545 +0.64(+0.70%)
Dec 30, 2016 91.15 91.15 91.15 0 -0.59(-0.65%)
Dec 29, 2016 91.59 92.10 91.35 91.75 1,425,769 +0.35(+0.39%)
Dec 28, 2016 91.82 92.13 91.37 91.39 1,757,932 -0.23(-0.25%)
Dec 27, 2016 91.22 92.04 91.15 91.62 1,048,569 +0.34(+0.37%)
Dec 23, 2016 91.29 91.29 91.29 0 +0.29(+0.32%)
Dec 22, 2016 91.03 91.18 90.36 90.99 1,768,226 +0.12(+0.13%)
Dec 21, 2016 90.69 91.17 90.19 90.88 2,303,420 +0.12(+0.14%)
Dec 20, 2016 90.23 91.04 89.93 90.75 2,701,621 +1.10(+1.23%)
Dec 19, 2016 89.33 90.11 89.20 89.66 2,247,452 +0.21(+0.24%)
Dec 16, 2016 88.97 90.09 88.10 89.44 6,407,372 +1.85(+2.12%)
Dec 15, 2016 86.75 87.92 86.48 87.59 1,937,069 +0.95(+1.10%)
Dec 14, 2016 87.27 87.67 86.49 86.64 2,138,866 -0.63(-0.72%)
Dec 13, 2016 87.48 88.02 86.95 87.27 2,324,248 +0.30(+0.35%)
Dec 12, 2016 87.03 87.40 86.77 86.97 1,995,676 -0.14(-0.16%)
Dec 09, 2016 86.98 87.18 86.53 87.11 3,778,004 +0.03(+0.03%)
Dec 08, 2016 86.50 87.23 86.35 87.08 2,340,422 +0.55(+0.64%)
Dec 07, 2016 84.55 86.67 84.55 86.53 2,531,633 +1.90(+2.24%)
Dec 06, 2016 84.77 85.03 83.89 84.64 2,061,837 -0.04(-0.05%)
Dec 05, 2016 84.51 84.83 84.15 84.68 2,819,434 +0.71(+0.85%)
Dec 02, 2016 84.16 84.72 83.74 83.97 1,940,980 -0.47(-0.55%)
Dec 01, 2016 84.63 84.81 83.93 84.43 2,333,147 -0.22(-0.26%)
Nov 30, 2016 85.64 85.99 84.66 84.65 3,190,131 -0.90(-1.05%)
Nov 29, 2016 85.26 85.83 85.01 85.55 1,804,564 +0.41(+0.49%)
Nov 28, 2016 85.19 85.46 84.64 85.14 2,198,537 -0.31(-0.36%)
Nov 25, 2016 85.23 85.65 85.08 85.45 822,122 +0.24(+0.28%)
Nov 23, 2016 85.21 85.21 85.21 0 +0.23(+0.27%)
Nov 22, 2016 84.33 85.16 84.05 84.98 2,760,225 +0.71(+0.84%)
Nov 21, 2016 83.29 84.30 83.21 84.27 2,554,369 +1.06(+1.27%)
Nov 18, 2016 83.15 83.40 82.83 83.22 1,856,311 +0.01(+0.01%)
Nov 17, 2016 82.12 83.25 82.07 83.21 2,304,619 +0.98(+1.19%)
Nov 16, 2016 81.41 82.30 80.76 82.23 2,225,471 +0.82(+1.01%)
Nov 15, 2016 81.22 81.66 81.00 81.41 2,307,296 +0.40(+0.49%)
Nov 14, 2016 80.58 81.43 80.14 81.01 3,359,030 +0.71(+0.89%)
Nov 11, 2016 80.17 81.06 79.74 80.30 2,379,740 -0.27(-0.34%)
Nov 10, 2016 80.62 81.01 79.73 80.57 2,898,557 +0.43(+0.54%)
Nov 09, 2016 77.49 80.40 77.21 80.14 3,245,672 -0.22(-0.27%)
Nov 08, 2016 80.01 80.76 79.83 80.36 1,892,302 +0.48(+0.61%)
Nov 07, 2016 79.65 80.11 79.29 79.87 2,546,215 +1.34(+1.71%)
Nov 04, 2016 77.61 79.13 77.61 78.53 2,374,217 -0.22(-0.28%)
Nov 03, 2016 79.32 79.35 78.38 78.75 2,852,162 -0.57(-0.72%)
Nov 02, 2016 77.67 80.13 77.67 79.33 6,076,497 +2.70(+3.52%)
Nov 01, 2016 76.97 77.14 76.29 76.63 3,477,268 -0.12(-0.16%)
Oct 31, 2016 77.20 77.33 76.68 76.75 2,822,731 -0.09(-0.11%)
Oct 28, 2016 76.47 77.27 76.35 76.84 2,415,239 +0.44(+0.58%)
Oct 27, 2016 77.02 77.08 76.37 76.40 2,011,870 -0.47(-0.61%)
Oct 26, 2016 76.93 77.35 76.72 76.87 1,510,284 -0.27(-0.35%)
Oct 25, 2016 77.19 77.36 76.88 77.14 1,473,622 -0.15(-0.19%)
Oct 24, 2016 77.00 77.41 76.87 77.29 1,163,202 +0.84(+1.10%)
Oct 21, 2016 76.25 76.54 75.36 76.45 1,449,284 -0.11(-0.14%)
Oct 20, 2016 76.88 77.19 76.25 76.56 1,611,099 -0.52(-0.67%)
Oct 19, 2016 77.21 77.34 77.00 77.08 1,028,059 +0.04(+0.06%)
Oct 18, 2016 77.69 77.91 76.98 77.04 1,258,541 +0.12(+0.16%)
Oct 17, 2016 77.21 77.32 76.68 76.91 1,401,138 -0.28(-0.37%)
Oct 14, 2016 76.98 77.63 76.62 77.19 1,566,932 +0.59(+0.77%)
Oct 13, 2016 76.20 76.87 75.78 76.60 1,550,815 +0.02(+0.02%)
Oct 12, 2016 76.07 76.82 75.88 76.59 1,291,914 +0.69(+0.91%)
Oct 11, 2016 77.29 77.29 75.57 75.90 2,227,114 -1.48(-1.91%)
Oct 10, 2016 77.35 77.79 77.26 77.38 1,158,438 +0.35(+0.46%)
Oct 07, 2016 77.40 77.40 76.58 77.03 1,792,304 -0.17(-0.22%)
Oct 06, 2016 76.92 77.32 76.51 77.19 1,521,136 -0.02(-0.02%)
Oct 05, 2016 77.27 77.39 76.77 77.21 1,492,098 +0.36(+0.47%)
Oct 04, 2016 77.42 77.57 76.66 76.85 1,735,187 -0.41(-0.53%)
Oct 03, 2016 77.72 77.72 77.19 77.26 1,547,205 -0.50(-0.65%)
Sep 30, 2016 77.04 78.01 76.85 77.76 3,047,892 +0.87(+1.14%)
Sep 29, 2016 77.06 77.73 76.87 76.89 1,847,760 -0.21(-0.27%)
Sep 28, 2016 78.54 78.54 76.80 77.10 2,375,740 -1.32(-1.69%)
Sep 27, 2016 77.83 78.53 77.67 78.42 1,439,896 +0.67(+0.86%)
Sep 26, 2016 77.50 77.98 77.46 77.75 1,250,634 -0.25(-0.32%)
Sep 23, 2016 78.16 78.68 77.98 78.00 1,624,245 -0.87(-1.11%)
Sep 22, 2016 78.93 79.18 78.61 78.87 1,840,393 +0.51(+0.65%)
Sep 21, 2016 77.42 78.44 77.33 78.36 2,038,272 +0.96(+1.24%)
Sep 20, 2016 76.81 77.66 76.81 77.40 1,972,201 +1.08(+1.42%)
Sep 19, 2016 76.78 77.05 76.22 76.31 1,917,935 -0.17(-0.22%)
Sep 16, 2016 76.83 76.86 76.00 76.48 2,985,921 -0.64(-0.83%)
Sep 15, 2016 76.24 77.40 76.02 77.12 1,647,069 +0.70(+0.91%)
Sep 14, 2016 76.58 76.91 76.22 76.43 1,330,768 +0.00(+0.00%)
Sep 13, 2016 76.98 77.40 76.14 76.43 2,200,363 -1.28(-1.65%)
Sep 12, 2016 76.22 77.79 76.11 77.71 2,147,938 +1.38(+1.81%)
Sep 09, 2016 78.08 78.46 76.30 76.32 2,284,216 -2.56(-3.24%)
Sep 08, 2016 79.09 79.41 78.75 78.88 1,408,533 -0.43(-0.54%)
Sep 07, 2016 78.64 79.34 78.60 79.31 1,393,769 +0.56(+0.71%)
Sep 06, 2016 78.63 79.00 78.39 78.75 1,972,548 -0.46(-0.59%)
Sep 02, 2016 79.65 79.22 79.22 79.22 1,982,045 -0.21(-0.26%)
Sep 01, 2016 78.90 79.43 78.58 79.43 2,026,000 +0.72(+0.91%)
Aug 31, 2016 78.60 78.90 78.36 78.71 1,484,101 +0.02(+0.02%)
Aug 30, 2016 78.71 78.93 78.44 78.69 1,508,885 +0.18(+0.22%)
Aug 29, 2016 78.74 79.14 78.43 78.52 1,265,105 -0.18(-0.22%)
Aug 26, 2016 78.84 79.40 78.28 78.69 1,558,419 +0.02(+0.02%)
Aug 25, 2016 78.63 78.86 78.26 78.68 1,196,918 +0.08(+0.10%)
Aug 24, 2016 78.71 78.80 78.47 78.60 1,279,885 -0.26(-0.33%)
Aug 23, 2016 78.95 79.04 78.68 78.86 1,348,518 +0.06(+0.08%)
Aug 22, 2016 78.72 78.90 78.47 78.80 1,267,030 +0.05(+0.07%)
Aug 19, 2016 78.46 78.85 78.09 78.75 1,639,183 +0.02(+0.02%)
Aug 18, 2016 78.50 78.79 78.34 78.73 1,169,939 +0.44(+0.56%)
Aug 17, 2016 78.70 78.75 77.82 78.29 2,023,552 -0.20(-0.26%)
Aug 16, 2016 78.91 79.10 78.48 78.49 1,072,474 -0.69(-0.87%)
Aug 15, 2016 79.30 79.46 79.02 79.18 1,048,924 +0.19(+0.24%)
Aug 12, 2016 78.90 79.23 78.89 78.99 1,060,766 -0.24(-0.30%)
Aug 11, 2016 78.96 79.45 78.89 79.23 1,569,871 +0.32(+0.40%)
Aug 10, 2016 78.82 78.98 78.45 78.91 1,257,419 +0.06(+0.08%)
Aug 09, 2016 78.39 79.18 78.39 78.85 1,520,506 +0.46(+0.59%)
Aug 08, 2016 78.52 78.77 78.16 78.39 2,089,191 -0.20(-0.26%)
Aug 05, 2016 78.00 78.63 77.60 78.59 2,235,549 +1.10(+1.43%)
Aug 04, 2016 77.22 77.70 77.15 77.48 1,693,310 +0.19(+0.25%)
Aug 03, 2016 77.34 77.39 76.73 77.29 2,566,865 +0.19(+0.25%)
Aug 02, 2016 77.74 77.95 77.00 77.10 2,720,700 -0.61(-0.79%)
Aug 01, 2016 77.18 78.62 76.99 77.71 3,826,636 -0.25(-0.31%)
Jul 29, 2016 80.09 80.09 77.94 77.96 4,449,555 -2.44(-3.03%)
Jul 28, 2016 81.51 81.51 80.08 80.39 4,118,550 -2.80(-3.37%)
Jul 27, 2016 83.84 83.90 83.04 83.20 2,339,577 -0.69(-0.83%)
Jul 26, 2016 83.75 84.14 83.33 83.89 1,611,614 +0.38(+0.45%)
Jul 25, 2016 83.40 83.58 83.15 83.51 1,423,829 -0.13(-0.16%)
Jul 22, 2016 83.71 83.86 83.04 83.65 1,393,596 +0.49(+0.59%)
Jul 21, 2016 83.35 83.63 82.72 83.15 1,440,402 -0.45(-0.53%)
Jul 20, 2016 83.75 83.82 83.29 83.60 1,243,852 +0.32(+0.39%)
Jul 19, 2016 83.13 83.30 82.96 83.28 1,056,050 +0.08(+0.09%)
Jul 18, 2016 83.51 83.59 83.09 83.20 1,003,791 -0.11(-0.14%)
Jul 15, 2016 83.87 83.93 83.20 83.31 1,547,246 -0.13(-0.16%)
Jul 14, 2016 83.92 83.94 83.27 83.44 1,518,538 +0.06(+0.07%)
Jul 13, 2016 83.51 83.60 82.97 83.38 1,558,018 +0.29(+0.35%)
Jul 12, 2016 83.77 83.90 83.04 83.09 2,584,961 -0.29(-0.35%)
Jul 11, 2016 83.26 83.82 83.12 83.38 2,079,535 +0.59(+0.71%)
Jul 08, 2016 82.49 82.90 81.95 82.80 2,451,074 +0.85(+1.04%)
Jul 07, 2016 81.66 82.10 81.39 81.95 1,979,498 +0.17(+0.20%)
Jul 05, 2016 81.09 82.08 80.92 81.78 3,355,121 +0.49(+0.60%)
Jul 01, 2016 80.63 81.29 81.29 81.29 2,803,228 +0.77(+0.96%)
Jun 30, 2016 78.33 80.52 77.76 80.52 3,360,024 +2.40(+3.07%)
Jun 29, 2016 77.54 78.30 77.37 78.12 2,595,132 +1.06(+1.38%)
Jun 28, 2016 75.64 77.07 75.38 77.05 2,888,051 +1.98(+2.64%)
Jun 27, 2016 75.32 75.72 74.70 75.07 2,977,381 -0.93(-1.22%)
Jun 24, 2016 75.57 77.55 75.41 76.00 4,614,795 -2.82(-3.58%)
Jun 23, 2016 78.65 78.83 78.11 78.83 1,556,430 +0.98(+1.26%)
Jun 22, 2016 78.58 78.67 77.77 77.84 1,716,536 -0.46(-0.58%)
Jun 21, 2016 78.26 78.46 77.93 78.30 1,968,923 +0.26(+0.34%)
Jun 20, 2016 77.71 78.40 77.62 78.04 2,352,462 +1.25(+1.63%)
Jun 17, 2016 77.20 77.26 76.19 76.78 3,090,695 -0.37(-0.48%)
Jun 16, 2016 76.43 77.29 76.17 77.15 1,676,618 +0.37(+0.48%)
Jun 15, 2016 76.71 77.13 76.45 76.78 2,373,816 +0.11(+0.14%)
Jun 14, 2016 76.22 76.76 76.22 76.68 2,679,618 +0.29(+0.38%)
Jun 13, 2016 76.27 76.84 76.17 76.39 3,641,465 +0.06(+0.08%)
Jun 10, 2016 75.85 76.52 75.83 76.33 1,866,369 -0.47(-0.62%)
Jun 09, 2016 76.27 76.83 76.14 76.80 1,731,718 +0.36(+0.47%)
Jun 08, 2016 75.90 76.45 75.88 76.44 2,050,786 +0.77(+1.02%)
Jun 07, 2016 76.39 76.63 75.60 75.67 2,848,168 -0.71(-0.94%)
Jun 06, 2016 76.24 76.66 76.10 76.38 1,599,102 +0.31(+0.41%)
Jun 03, 2016 76.35 76.35 75.54 76.07 1,607,118 -0.66(-0.86%)
Jun 02, 2016 76.69 76.76 76.23 76.73 1,254,226 -0.03(-0.03%)
Jun 01, 2016 76.31 76.81 76.17 76.76 1,935,310 +0.24(+0.32%)
May 31, 2016 76.98 76.98 76.07 76.51 2,336,755 -0.17(-0.23%)
May 27, 2016 76.43 76.69 76.69 76.69 1,237,556 +0.30(+0.39%)
May 26, 2016 76.12 76.59 75.86 76.39 1,196,775 +0.16(+0.21%)
May 25, 2016 76.37 76.66 76.16 76.24 1,613,060 +0.05(+0.07%)
May 24, 2016 74.90 76.21 74.79 76.18 2,484,245 +1.93(+2.59%)
May 23, 2016 74.47 74.65 74.22 74.26 1,235,296 -0.19(-0.26%)
May 20, 2016 74.44 74.98 74.29 74.45 1,586,525 +0.29(+0.39%)
May 19, 2016 73.83 74.27 73.48 74.16 1,715,030 -0.40(-0.54%)
May 18, 2016 74.28 74.92 73.96 74.56 1,461,155 +0.22(+0.29%)
May 17, 2016 75.20 75.65 74.12 74.35 1,731,836 -1.18(-1.56%)
May 16, 2016 74.94 75.78 74.83 75.52 1,988,832 +0.82(+1.10%)
May 13, 2016 75.28 75.67 74.69 74.70 2,137,621 -0.68(-0.90%)
May 12, 2016 76.05 76.05 75.01 75.38 1,943,150 -0.11(-0.15%)
May 11, 2016 76.82 77.08 75.49 75.50 2,244,085 -1.59(-2.07%)
May 10, 2016 76.16 77.12 75.92 77.09 4,743,332 +1.17(+1.54%)
May 09, 2016 75.91 76.38 75.58 75.92 3,835,365 +0.27(+0.36%)
May 06, 2016 75.03 75.89 74.99 75.65 5,154,157 +0.35(+0.46%)
May 05, 2016 75.50 76.58 75.17 75.30 5,846,487 -1.69(-2.19%)
May 04, 2016 76.93 77.30 76.54 76.99 1,369,300 -0.37(-0.47%)
May 03, 2016 77.69 77.95 76.52 77.36 3,741,018 -0.54(-0.69%)
May 02, 2016 76.86 78.05 76.84 77.90 2,558,103 +0.86(+1.12%)
Apr 29, 2016 77.00 77.43 76.45 77.04 2,632,395 -0.57(-0.74%)
Apr 28, 2016 76.51 79.17 76.13 77.61 3,390,842 -0.89(-1.13%)
Apr 27, 2016 78.16 78.79 78.06 78.50 2,762,645 +0.29(+0.37%)
Apr 26, 2016 78.24 78.68 77.80 78.21 1,873,384 +0.18(+0.23%)
Apr 25, 2016 78.00 78.07 78.00 78.03 1,312,397 -0.06(-0.08%)
Apr 22, 2016 77.62 78.23 77.43 78.09 1,623,013 +0.26(+0.34%)
Apr 21, 2016 78.94 79.01 77.73 77.83 1,766,698 -0.67(-0.85%)
Apr 20, 2016 78.99 79.08 78.48 78.50 2,179,940 -0.54(-0.68%)
Apr 19, 2016 79.27 79.27 78.63 79.04 2,193,799 +0.03(+0.04%)
Apr 18, 2016 78.36 79.06 78.14 79.01 1,493,580 +0.48(+0.61%)
Apr 15, 2016 79.12 79.12 78.18 78.53 2,009,900 -0.10(-0.12%)
Apr 14, 2016 78.86 78.96 78.36 78.62 2,069,323 +0.02(+0.02%)
Apr 13, 2016 78.87 78.87 78.14 78.61 1,909,693 +0.11(+0.14%)
Apr 12, 2016 78.34 78.54 77.88 78.49 1,726,441 +0.35(+0.45%)
Apr 11, 2016 79.22 79.26 78.13 78.14 1,792,728 -0.54(-0.69%)
Apr 08, 2016 78.68 78.99 78.34 78.68 1,247,568 +0.46(+0.59%)
Apr 07, 2016 78.46 78.79 77.88 78.22 1,900,275 -0.91(-1.14%)
Apr 06, 2016 78.13 79.22 77.82 79.13 2,165,475 +0.95(+1.21%)
Apr 05, 2016 79.00 79.00 77.87 78.18 2,047,671 +0.03(+0.04%)
Apr 04, 2016 78.47 78.74 77.93 78.14 1,353,612 -0.48(-0.61%)
Apr 01, 2016 77.30 78.72 77.30 78.62 1,867,225 +0.48(+0.61%)
Mar 31, 2016 77.59 78.40 77.59 78.14 1,701,794 +0.49(+0.63%)
Mar 30, 2016 78.14 78.20 77.58 77.66 1,729,795 -0.24(-0.31%)
Mar 29, 2016 77.02 77.93 76.87 77.90 1,964,770 +0.98(+1.28%)
Mar 28, 2016 77.35 77.49 76.85 76.92 1,521,266 -0.39(-0.51%)
Mar 24, 2016 76.85 77.31 77.31 77.31 1,188,651 +0.19(+0.25%)
Mar 23, 2016 77.14 77.34 76.84 77.12 1,365,068 -0.10(-0.12%)
Mar 22, 2016 77.34 77.53 77.01 77.21 1,395,565 -0.32(-0.42%)
Mar 21, 2016 76.84 77.81 76.78 77.53 1,808,362 +0.32(+0.42%)
Mar 18, 2016 77.73 77.73 76.67 77.21 3,682,721 -0.17(-0.23%)
Mar 17, 2016 76.45 77.60 76.32 77.39 1,701,536 +1.03(+1.35%)
Mar 16, 2016 75.77 76.55 75.53 76.36 1,249,031 +0.30(+0.39%)
Mar 15, 2016 75.39 76.08 75.27 76.06 1,371,947 +0.04(+0.06%)
Mar 14, 2016 75.62 76.17 75.41 76.02 1,506,168 +0.00(+0.00%)
Mar 11, 2016 75.18 76.21 74.62 76.02 2,139,362 +1.80(+2.43%)
Mar 10, 2016 75.09 75.57 73.48 74.22 1,754,595 -0.45(-0.61%)
Mar 09, 2016 74.33 74.71 74.07 74.67 1,878,908 +0.66(+0.89%)
Mar 08, 2016 74.10 74.57 73.63 74.01 2,030,921 -0.52(-0.70%)
Mar 07, 2016 74.00 74.85 74.00 74.53 1,618,076 -0.09(-0.12%)
Mar 04, 2016 74.37 74.76 73.87 74.61 1,828,289 +0.47(+0.63%)
Mar 03, 2016 73.45 74.21 73.45 74.14 1,964,385 +0.00(+0.00%)
Mar 02, 2016 74.76 74.76 73.59 74.14 2,378,902 -0.97(-1.29%)
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.