Automatic Data Processing (NQ: ADP )

257.06 -1.27 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.49 34.91 34.91 34.91 2,385,852 -0.36(-1.02%)
Dec 30, 2009 35.20 35.29 35.00 35.27 1,716,618 +0.03(+0.09%)
Dec 29, 2009 35.25 35.42 35.06 35.24 1,685,765 +0.04(+0.12%)
Dec 28, 2009 35.02 35.24 35.00 35.20 1,376,555 +0.13(+0.37%)
Dec 24, 2009 34.80 35.14 34.69 35.07 753,715 +0.17(+0.49%)
Dec 23, 2009 34.99 35.05 34.76 34.90 1,657,547 -0.09(-0.26%)
Dec 22, 2009 34.94 35.11 34.72 34.98 2,167,619 +0.11(+0.33%)
Dec 21, 2009 34.63 34.98 34.58 34.87 2,526,872 +0.33(+0.97%)
Dec 18, 2009 34.63 34.63 34.22 34.54 5,564,498 +0.07(+0.19%)
Dec 17, 2009 34.54 34.72 34.32 34.47 5,038,243 -0.50(-1.42%)
Dec 16, 2009 35.15 35.25 34.96 34.97 3,280,569 -0.01(-0.02%)
Dec 15, 2009 35.07 35.26 34.90 34.98 2,713,719 -0.16(-0.46%)
Dec 14, 2009 35.17 35.47 35.03 35.14 3,073,271 +0.05(+0.14%)
Dec 11, 2009 35.34 35.47 35.04 35.09 2,924,064 -0.13(-0.37%)
Dec 10, 2009 35.20 35.51 35.08 35.22 2,703,234 +0.10(+0.28%)
Dec 09, 2009 34.81 35.16 34.59 35.12 4,283,590 +0.05(+0.14%)
Dec 08, 2009 35.56 35.77 35.06 35.07 4,036,696 -0.70(-1.96%)
Dec 07, 2009 35.70 35.93 35.50 35.78 3,720,648 +0.15(+0.43%)
Dec 04, 2009 35.65 36.07 35.37 35.62 8,310,245 +0.41(+1.16%)
Dec 03, 2009 35.55 35.82 35.20 35.21 4,947,941 -0.50(-1.39%)
Dec 02, 2009 35.70 36.28 35.61 35.71 5,883,514 -0.03(-0.09%)
Dec 01, 2009 35.70 35.99 35.60 35.74 4,869,418 +0.32(+0.90%)
Nov 30, 2009 35.60 35.61 35.12 35.43 3,864,946 -0.07(-0.18%)
Nov 27, 2009 35.16 35.77 34.83 35.49 2,284,888 -0.38(-1.07%)
Nov 25, 2009 35.98 36.07 35.71 35.87 3,241,341 +0.01(+0.02%)
Nov 24, 2009 35.96 36.13 35.70 35.87 3,364,399 -0.20(-0.57%)
Nov 23, 2009 35.63 36.18 35.60 36.07 3,743,507 +0.64(+1.82%)
Nov 20, 2009 35.15 35.58 35.15 35.43 2,930,817 +0.01(+0.02%)
Nov 19, 2009 35.48 35.63 34.99 35.42 4,521,766 -0.30(-0.84%)
Nov 18, 2009 35.74 35.88 35.51 35.72 4,248,807 -0.16(-0.45%)
Nov 17, 2009 35.91 35.91 35.60 35.88 3,147,677 +0.06(+0.16%)
Nov 16, 2009 35.50 35.87 35.46 35.82 4,360,831 +0.35(+0.99%)
Nov 13, 2009 35.45 35.51 35.21 35.47 3,926,285 +0.15(+0.44%)
Nov 12, 2009 35.38 35.69 35.22 35.32 4,658,502 -0.06(-0.16%)
Nov 11, 2009 35.25 35.58 35.07 35.38 3,674,221 +0.21(+0.60%)
Nov 10, 2009 34.74 35.25 34.72 35.16 3,548,923 +0.15(+0.42%)
Nov 09, 2009 34.50 35.02 34.43 35.02 3,973,652 +0.51(+1.49%)
Nov 06, 2009 34.00 34.50 33.85 34.50 3,500,127 +0.07(+0.19%)
Nov 05, 2009 33.50 34.44 33.38 34.44 4,106,850 +1.17(+3.53%)
Nov 04, 2009 33.43 33.65 32.93 33.26 4,161,827 +0.12(+0.37%)
Nov 03, 2009 32.88 33.15 32.61 33.14 5,694,535 +0.17(+0.52%)
Nov 02, 2009 32.57 33.15 32.37 32.97 5,322,419 +0.52(+1.61%)
Oct 30, 2009 32.92 33.13 32.45 32.45 6,609,604 -0.37(-1.12%)
Oct 29, 2009 32.77 32.98 32.60 32.82 3,999,010 +0.20(+0.60%)
Oct 28, 2009 32.82 32.91 32.60 32.62 4,674,387 -0.18(-0.55%)
Oct 27, 2009 32.99 33.35 32.71 32.80 3,439,485 -0.11(-0.35%)
Oct 26, 2009 32.82 33.62 32.73 32.91 3,398,486 +0.00(+0.00%)
Oct 23, 2009 32.94 33.52 32.77 32.91 3,073,287 -0.51(-1.54%)
Oct 22, 2009 32.86 33.54 32.69 33.43 3,578,476 +0.57(+1.74%)
Oct 21, 2009 32.80 33.35 32.76 32.86 3,550,055 +0.09(+0.27%)
Oct 20, 2009 32.63 33.22 32.60 32.77 3,514,443 -0.51(-1.52%)
Oct 19, 2009 33.26 33.53 33.04 33.27 4,109,698 +0.15(+0.47%)
Oct 16, 2009 33.05 33.30 32.67 33.12 4,616,946 -0.19(-0.56%)
Oct 15, 2009 33.00 33.32 32.81 33.31 4,888,699 +0.04(+0.12%)
Oct 14, 2009 32.56 33.33 32.56 33.26 4,943,356 +0.73(+2.26%)
Oct 13, 2009 32.62 32.62 32.29 32.53 2,636,570 -0.11(-0.35%)
Oct 12, 2009 32.82 32.87 32.29 32.64 2,394,239 -0.11(-0.32%)
Oct 09, 2009 32.36 32.78 32.21 32.75 3,331,735 +0.37(+1.13%)
Oct 08, 2009 32.16 32.57 32.07 32.38 3,871,655 +0.57(+1.79%)
Oct 07, 2009 31.73 31.88 31.57 31.81 2,289,690 +0.19(+0.59%)
Oct 06, 2009 31.54 31.83 31.40 31.63 4,551,175 +0.01(+0.03%)
Oct 05, 2009 31.41 31.72 31.40 31.62 3,357,906 -0.01(-0.03%)
Oct 02, 2009 31.71 32.08 31.43 31.63 5,475,075 -0.13(-0.41%)
Oct 01, 2009 31.94 32.12 31.58 31.76 4,830,404 -0.29(-0.89%)
Sep 30, 2009 32.17 32.22 31.59 32.04 4,144,694 -0.06(-0.18%)
Sep 29, 2009 32.41 32.55 31.96 32.10 2,764,060 -0.42(-1.28%)
Sep 28, 2009 31.73 32.60 31.66 32.51 3,274,123 +0.79(+2.49%)
Sep 25, 2009 32.07 32.23 31.72 31.72 4,102,026 -0.22(-0.69%)
Sep 24, 2009 32.48 32.51 31.45 31.94 6,825,463 -0.55(-1.68%)
Sep 23, 2009 32.37 32.97 32.25 32.49 4,640,526 +0.02(+0.08%)
Sep 22, 2009 32.03 32.57 31.81 32.47 3,582,799 +0.51(+1.61%)
Sep 21, 2009 31.96 32.16 31.67 31.95 2,506,297 -0.16(-0.51%)
Sep 18, 2009 32.29 32.29 31.84 32.11 5,035,960 +0.09(+0.28%)
Sep 17, 2009 31.92 32.20 31.89 32.03 3,000,229 -0.05(-0.15%)
Sep 16, 2009 31.79 32.12 31.27 32.07 5,205,467 +0.55(+1.73%)
Sep 15, 2009 31.19 31.64 31.10 31.53 3,733,407 +0.23(+0.73%)
Sep 14, 2009 31.14 31.36 31.08 31.30 3,228,375 -0.01(-0.03%)
Sep 11, 2009 31.19 31.36 31.00 31.31 3,460,191 +0.07(+0.23%)
Sep 10, 2009 31.28 31.44 30.97 31.23 3,993,851 -0.11(-0.34%)
Sep 09, 2009 31.27 31.41 31.13 31.34 3,970,257 -0.25(-0.80%)
Sep 08, 2009 31.36 31.68 31.19 31.59 4,072,593 +0.15(+0.47%)
Sep 04, 2009 30.88 31.66 30.69 31.45 4,380,918 +0.62(+2.01%)
Sep 03, 2009 30.47 30.87 30.39 30.83 3,126,167 +0.11(+0.37%)
Sep 02, 2009 30.74 30.83 30.47 30.71 4,849,478 -0.09(-0.29%)
Sep 01, 2009 31.26 31.63 30.65 30.80 6,180,409 -0.46(-1.49%)
Aug 31, 2009 31.36 31.50 31.09 31.27 3,208,063 -0.17(-0.54%)
Aug 28, 2009 31.54 31.70 31.11 31.44 2,458,547 -0.04(-0.13%)
Aug 27, 2009 31.39 31.58 31.10 31.48 3,481,149 -0.01(-0.03%)
Aug 26, 2009 32.20 32.20 31.36 31.49 4,502,525 -0.30(-0.95%)
Aug 25, 2009 31.81 32.20 31.73 31.79 3,958,116 -0.19(-0.59%)
Aug 24, 2009 31.83 32.00 31.69 31.98 3,875,075 +0.12(+0.38%)
Aug 21, 2009 31.41 31.89 30.82 31.85 5,149,222 +0.88(+2.84%)
Aug 20, 2009 30.65 30.99 30.47 30.97 4,910,292 +0.26(+0.85%)
Aug 19, 2009 30.47 30.85 30.34 30.71 4,679,575 +0.06(+0.19%)
Aug 18, 2009 30.71 30.92 30.51 30.66 5,480,846 -0.02(-0.05%)
Aug 17, 2009 31.13 31.19 30.66 30.67 4,388,242 -0.70(-2.24%)
Aug 14, 2009 31.50 31.59 31.01 31.37 5,608,621 -0.21(-0.67%)
Aug 13, 2009 31.38 31.63 30.98 31.59 4,797,623 +0.44(+1.41%)
Aug 12, 2009 30.83 31.40 30.18 31.14 4,913,881 +0.29(+0.92%)
Aug 11, 2009 30.79 30.95 30.61 30.86 3,313,791 -0.17(-0.55%)
Aug 10, 2009 31.05 31.28 30.79 31.03 2,604,736 -0.25(-0.81%)
Aug 07, 2009 30.79 31.46 30.73 31.28 6,522,291 +0.94(+3.09%)
Aug 06, 2009 30.71 30.75 30.25 30.35 4,343,027 -0.41(-1.33%)
Aug 05, 2009 30.92 30.95 30.38 30.75 4,182,260 -0.17(-0.55%)
Aug 04, 2009 30.76 31.15 30.65 30.92 4,936,008 -0.11(-0.34%)
Aug 03, 2009 30.31 31.03 30.26 31.03 6,052,505 +0.66(+2.17%)
Jul 31, 2009 30.04 30.68 29.96 30.37 6,387,234 +0.46(+1.53%)
Jul 30, 2009 30.39 30.58 29.68 29.91 8,862,991 -0.92(-2.99%)
Jul 29, 2009 30.17 30.91 30.06 30.83 5,674,899 +0.47(+1.56%)
Jul 28, 2009 30.08 30.42 29.99 30.36 3,567,791 +0.23(+0.76%)
Jul 27, 2009 30.10 30.18 29.86 30.13 3,640,233 +0.02(+0.08%)
Jul 24, 2009 29.35 30.15 29.25 30.11 4,569,713 +0.76(+2.58%)
Jul 23, 2009 28.42 29.54 28.42 29.35 4,437,476 +0.49(+1.69%)
Jul 22, 2009 29.01 29.10 28.74 28.86 4,048,737 -0.26(-0.90%)
Jul 21, 2009 29.16 29.17 28.81 29.12 4,458,060 +0.11(+0.39%)
Jul 20, 2009 28.62 29.04 28.62 29.01 3,743,219 +0.22(+0.76%)
Jul 17, 2009 29.02 29.03 28.53 28.79 4,102,695 -0.14(-0.48%)
Jul 16, 2009 28.61 29.00 28.39 28.93 3,502,778 +0.30(+1.05%)
Jul 15, 2009 28.19 28.89 28.04 28.63 4,365,000 +0.55(+1.95%)
Jul 14, 2009 27.51 28.08 27.42 28.08 3,356,208 +0.27(+0.97%)
Jul 13, 2009 27.43 27.90 27.17 27.81 3,866,327 +0.31(+1.13%)
Jul 10, 2009 27.44 27.62 27.31 27.50 3,071,914 +0.05(+0.18%)
Jul 09, 2009 27.77 27.77 27.39 27.45 4,329,064 -0.23(-0.82%)
Jul 08, 2009 27.76 27.80 27.12 27.68 5,931,409 +0.51(+1.86%)
Jul 07, 2009 27.87 27.96 27.16 27.17 4,939,616 -0.77(-2.74%)
Jul 06, 2009 27.78 27.96 27.59 27.94 4,528,286 +0.07(+0.26%)
Jul 02, 2009 28.56 28.73 27.80 27.87 4,905,357 -0.95(-3.31%)
Jul 01, 2009 28.89 28.99 28.59 28.82 4,140,196 -0.07(-0.25%)
Jun 30, 2009 28.77 29.01 28.58 28.89 4,839,785 +0.12(+0.43%)
Jun 29, 2009 28.33 28.82 28.23 28.77 3,026,314 +0.49(+1.73%)
Jun 26, 2009 28.14 28.35 28.02 28.28 5,043,232 +0.07(+0.23%)
Jun 25, 2009 28.15 28.45 27.99 28.22 6,765,494 -0.67(-2.31%)
Jun 24, 2009 28.76 28.98 28.58 28.89 3,779,220 +0.29(+1.03%)
Jun 23, 2009 28.71 28.82 28.41 28.59 3,208,686 -0.09(-0.31%)
Jun 22, 2009 28.84 28.97 28.55 28.68 4,056,764 -0.41(-1.40%)
Jun 19, 2009 28.69 29.21 28.36 29.09 8,566,772 +0.24(+0.82%)
Jun 18, 2009 28.90 29.46 28.71 28.85 7,476,249 -0.65(-2.21%)
Jun 17, 2009 29.42 29.76 29.38 29.51 5,225,108 -0.03(-0.11%)
Jun 16, 2009 29.91 29.96 29.54 29.54 4,715,010 -0.22(-0.74%)
Jun 15, 2009 30.08 30.30 29.52 29.76 4,563,696 -0.64(-2.12%)
Jun 12, 2009 30.39 30.56 29.84 30.40 2,907,156 -0.10(-0.32%)
Jun 11, 2009 30.53 30.96 30.44 30.50 3,647,672 +0.02(+0.05%)
Jun 10, 2009 31.19 31.19 30.21 30.48 4,946,204 -0.74(-2.38%)
Jun 09, 2009 31.44 31.46 31.06 31.23 2,163,552 +0.02(+0.05%)
Jun 08, 2009 31.09 31.43 30.82 31.21 2,240,386 -0.22(-0.70%)
Jun 05, 2009 31.24 31.75 31.23 31.43 3,702,621 +0.34(+1.10%)
Jun 04, 2009 31.05 31.26 30.70 31.09 2,764,362 +0.11(+0.37%)
Jun 03, 2009 31.39 31.39 30.61 30.97 3,782,306 -0.48(-1.53%)
Jun 02, 2009 31.48 31.65 31.28 31.45 3,539,403 -0.20(-0.62%)
Jun 01, 2009 31.05 31.86 31.03 31.65 3,731,507 +0.66(+2.13%)
May 29, 2009 30.88 31.12 30.57 30.99 4,363,721 +0.01(+0.03%)
May 28, 2009 30.40 31.04 30.15 30.98 6,365,808 +0.75(+2.48%)
May 27, 2009 30.24 30.56 29.94 30.23 5,346,640 +0.08(+0.27%)
May 26, 2009 28.93 30.20 28.85 30.15 6,090,241 +0.82(+2.81%)
May 22, 2009 28.95 29.57 28.73 29.33 4,090,693 +0.34(+1.18%)
May 21, 2009 28.28 28.98 28.14 28.98 6,347,232 +0.18(+0.62%)
May 20, 2009 29.11 29.23 28.78 28.80 5,820,748 -0.32(-1.09%)
May 19, 2009 29.60 29.69 29.06 29.12 4,700,810 -0.52(-1.76%)
May 18, 2009 29.35 29.68 29.07 29.64 3,413,613 +0.46(+1.59%)
May 15, 2009 29.52 29.72 29.13 29.18 4,758,396 -0.31(-1.05%)
May 14, 2009 29.68 29.97 29.36 29.49 5,026,482 -0.11(-0.36%)
May 13, 2009 29.92 30.08 29.45 29.60 3,816,171 -0.58(-1.92%)
May 12, 2009 30.04 30.27 29.69 30.17 4,224,598 +0.15(+0.52%)
May 11, 2009 29.44 30.22 29.17 30.02 4,043,908 -0.02(-0.05%)
May 08, 2009 29.92 30.25 29.46 30.04 5,141,888 +0.37(+1.24%)
May 07, 2009 29.94 30.35 29.46 29.67 6,028,958 -0.35(-1.17%)
May 06, 2009 29.38 30.21 29.17 30.02 6,276,819 +0.93(+3.20%)
May 05, 2009 28.21 29.89 28.14 29.09 8,598,283 +0.67(+2.35%)
May 04, 2009 29.20 29.20 28.19 28.42 8,348,308 -0.54(-1.86%)
May 01, 2009 28.63 29.02 28.16 28.96 4,500,358 +0.26(+0.91%)
Apr 30, 2009 28.36 29.10 28.36 28.70 6,596,391 -0.18(-0.62%)
Apr 29, 2009 28.41 29.14 28.32 28.88 3,860,578 +0.62(+2.19%)
Apr 28, 2009 28.13 28.56 27.79 28.26 4,276,271 +0.16(+0.58%)
Apr 27, 2009 28.13 28.63 28.01 28.10 5,303,768 -0.73(-2.52%)
Apr 24, 2009 29.38 29.38 28.44 28.82 6,628,411 +0.30(+1.06%)
Apr 23, 2009 28.90 28.98 28.22 28.52 4,150,257 -0.46(-1.58%)
Apr 22, 2009 29.49 29.60 28.88 28.98 4,321,127 -0.41(-1.39%)
Apr 21, 2009 29.06 29.66 28.87 29.38 5,091,381 +0.44(+1.52%)
Apr 20, 2009 29.47 29.61 28.85 28.94 4,217,673 -0.50(-1.69%)
Apr 17, 2009 30.01 30.01 29.29 29.44 4,494,177 -0.33(-1.12%)
Apr 16, 2009 29.15 29.89 29.11 29.77 3,938,552 +0.81(+2.79%)
Apr 15, 2009 28.94 29.02 28.68 28.97 4,500,028 -0.08(-0.28%)
Apr 14, 2009 29.30 29.34 28.85 29.05 3,715,677 -0.34(-1.16%)
Apr 13, 2009 29.24 29.55 29.15 29.39 3,552,396 -0.12(-0.41%)
Apr 09, 2009 28.34 29.55 28.27 29.51 5,018,792 +0.77(+2.67%)
Apr 08, 2009 29.10 29.15 28.39 28.75 3,243,733 +0.01(+0.03%)
Apr 07, 2009 28.98 29.33 28.72 28.74 4,304,538 -0.79(-2.68%)
Apr 06, 2009 29.68 29.80 29.16 29.53 4,148,370 -0.37(-1.23%)
Apr 03, 2009 29.75 29.92 29.35 29.90 3,873,708 +0.37(+1.24%)
Apr 02, 2009 29.10 29.93 28.87 29.53 6,235,155 +0.91(+3.19%)
Apr 01, 2009 28.05 28.92 27.93 28.62 5,069,409 -0.05(-0.17%)
Mar 31, 2009 28.85 28.98 28.53 28.67 5,876,752 -0.07(-0.23%)
Mar 30, 2009 28.69 28.80 28.35 28.73 4,954,869 -1.03(-3.45%)
Mar 26, 2009 29.69 30.00 28.98 29.76 7,824,628 +0.72(+2.47%)
Mar 25, 2009 29.19 29.60 28.53 29.04 10,207,989 -0.66(-2.22%)
Mar 24, 2009 30.16 30.17 29.60 29.70 5,874,689 -0.70(-2.31%)
Mar 23, 2009 29.85 30.57 29.76 30.40 8,267,459 +0.81(+2.73%)
Mar 20, 2009 30.35 30.45 29.25 29.60 6,822,239 -0.34(-1.14%)
Mar 19, 2009 30.41 30.43 29.69 29.94 4,721,639 -0.32(-1.05%)
Mar 18, 2009 29.50 30.42 29.35 30.26 6,437,461 +0.39(+1.31%)
Mar 17, 2009 29.33 29.96 28.54 29.86 6,003,546 +1.04(+3.59%)
Mar 16, 2009 29.33 29.33 28.44 28.83 4,447,222 +0.00(+0.00%)
Mar 13, 2009 29.32 29.32 28.06 28.83 4,012,753 +0.20(+0.68%)
Mar 12, 2009 27.26 28.74 27.26 28.63 5,456,993 +0.70(+2.51%)
Mar 11, 2009 28.54 28.88 27.74 27.93 5,761,750 -0.29(-1.01%)
Mar 10, 2009 27.31 28.24 26.82 28.22 7,154,230 +1.15(+4.25%)
Mar 09, 2009 26.94 27.52 26.74 27.07 6,920,765 -0.07(-0.24%)
Mar 06, 2009 26.11 27.30 26.11 27.13 9,271,503 +0.39(+1.46%)
Mar 05, 2009 27.68 27.68 26.57 26.74 6,942,520 -0.98(-3.53%)
Mar 04, 2009 27.60 28.09 26.73 27.72 7,986,428 +0.79(+2.94%)
Mar 02, 2009 27.35 27.87 26.91 26.93 8,002,540 -0.91(-3.28%)
Feb 27, 2009 27.90 28.29 27.29 27.84 8,687,155 -0.02(-0.09%)
Feb 26, 2009 28.14 28.63 27.72 27.87 6,258,370 -0.60(-2.09%)
Feb 25, 2009 28.52 28.93 28.02 28.46 5,936,742 -0.32(-1.10%)
Feb 24, 2009 27.78 28.94 27.77 28.78 7,081,323 +0.86(+3.07%)
Feb 23, 2009 29.04 29.47 27.88 27.92 7,440,936 -1.32(-4.52%)
Feb 20, 2009 29.33 29.38 28.57 29.25 7,380,846 +0.16(+0.56%)
Feb 19, 2009 30.13 30.37 29.07 29.08 7,283,090 -0.95(-3.18%)
Feb 18, 2009 29.62 30.18 29.39 30.04 5,492,895 +0.29(+0.99%)
Feb 17, 2009 30.36 30.36 29.51 29.74 8,023,030 -0.56(-1.86%)
Feb 13, 2009 30.87 30.97 30.30 30.30 5,537,788 -0.56(-1.82%)
Feb 12, 2009 30.08 31.14 30.04 30.87 7,317,790 -0.08(-0.26%)
Feb 11, 2009 30.76 31.09 30.50 30.95 4,547,725 +0.31(+1.01%)
Feb 10, 2009 31.84 32.00 30.62 30.64 7,259,244 -1.36(-4.25%)
Feb 09, 2009 31.96 32.32 31.82 32.00 4,652,265 -0.26(-0.81%)
Feb 06, 2009 31.81 32.35 31.01 32.26 7,663,859 +0.66(+2.09%)
Feb 05, 2009 30.74 31.64 30.49 31.60 7,806,551 +0.65(+2.11%)
Feb 04, 2009 31.76 31.86 30.85 30.95 7,518,170 -0.88(-2.77%)
Feb 03, 2009 31.72 32.59 31.39 31.83 14,155,304 +1.96(+6.55%)
Feb 02, 2009 29.39 30.19 29.16 29.87 7,433,025 +0.25(+0.85%)
Jan 30, 2009 30.00 30.53 29.55 29.62 6,682,019 -0.29(-0.95%)
Jan 29, 2009 30.24 30.92 29.89 29.91 6,529,062 -0.64(-2.08%)
Jan 28, 2009 30.66 31.39 30.25 30.54 8,314,582 +0.25(+0.83%)
Jan 27, 2009 29.77 30.66 29.44 30.29 10,438,207 -0.40(-1.30%)
Jan 26, 2009 30.04 31.05 30.00 30.69 5,914,100 +0.45(+1.48%)
Jan 23, 2009 29.72 30.46 29.35 30.24 8,176,230 +0.29(+0.98%)
Jan 22, 2009 29.92 30.55 29.72 29.95 9,506,387 -0.61(-2.00%)
Jan 21, 2009 30.70 31.15 29.96 30.56 11,057,362 -0.13(-0.42%)
Jan 20, 2009 32.19 32.59 30.65 30.69 9,765,768 -1.45(-4.52%)
Jan 16, 2009 32.38 32.38 31.46 32.14 6,775,239 +0.20(+0.61%)
Jan 15, 2009 30.79 32.09 30.77 31.94 8,352,016 +1.01(+3.27%)
Jan 14, 2009 31.25 31.52 30.79 30.93 5,639,067 -0.80(-2.52%)
Jan 13, 2009 31.45 31.90 31.37 31.73 5,334,720 +0.29(+0.93%)
Jan 12, 2009 31.72 31.79 31.18 31.44 5,798,253 -0.04(-0.13%)
Jan 09, 2009 33.12 33.23 31.39 31.48 6,110,850 -1.63(-4.92%)
Jan 08, 2009 32.69 33.11 32.25 33.11 6,017,530 +0.41(+1.25%)
Jan 07, 2009 32.78 33.05 32.48 32.70 6,701,437 -0.57(-1.72%)
Jan 06, 2009 32.81 33.42 32.30 33.27 7,325,648 +0.66(+2.02%)
Jan 05, 2009 32.59 33.14 32.29 32.61 5,249,658 -0.33(-1.01%)
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.