Automatic Data Processing (NQ: ADP )

229.89 USD -2.54 (-1.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.14 51.50 51.09 51.31 2,487,274 +0.16(+0.31%)
Mar 30, 2011 50.71 51.20 50.53 51.15 2,480,685 +0.51(+1.01%)
Mar 29, 2011 50.26 50.74 50.00 50.64 1,531,993 +0.29(+0.58%)
Mar 28, 2011 50.35 50.71 50.21 50.35 1,665,868 -0.02(-0.04%)
Mar 25, 2011 50.50 50.90 50.35 50.37 1,676,231 +0.01(+0.02%)
Mar 24, 2011 50.24 50.47 49.61 50.36 1,942,003 +0.26(+0.52%)
Mar 23, 2011 50.13 50.18 49.43 50.10 2,160,129 +0.04(+0.08%)
Mar 22, 2011 49.82 50.26 49.70 50.06 2,343,584 +0.16(+0.32%)
Mar 21, 2011 49.99 50.31 49.52 49.90 2,766,393 +0.59(+1.20%)
Mar 18, 2011 49.27 49.58 49.12 49.31 4,134,086 +0.54(+1.11%)
Mar 17, 2011 49.13 49.13 48.58 48.77 2,391,736 +0.41(+0.85%)
Mar 16, 2011 48.90 49.20 48.12 48.36 3,764,806 -0.97(-1.97%)
Mar 15, 2011 49.06 49.99 49.00 49.33 2,612,353 -0.77(-1.54%)
Mar 14, 2011 50.16 50.25 49.81 50.10 2,415,415 -0.31(-0.61%)
Mar 11, 2011 50.15 50.67 49.87 50.41 2,157,490 +0.02(+0.04%)
Mar 10, 2011 50.36 50.75 50.07 50.39 3,150,205 -0.52(-1.02%)
Mar 09, 2011 50.40 51.01 50.07 50.91 3,096,701 +0.03(+0.06%)
Mar 08, 2011 50.20 51.00 49.88 50.88 3,139,797 +0.81(+1.62%)
Mar 07, 2011 50.48 50.68 49.78 50.07 3,346,647 -0.26(-0.52%)
Mar 04, 2011 50.38 50.55 49.99 50.33 2,283,016 -0.20(-0.40%)
Mar 03, 2011 50.13 50.70 50.05 50.53 2,740,540 +0.70(+1.40%)
Mar 02, 2011 49.26 50.00 49.15 49.83 2,549,413 +0.44(+0.89%)
Mar 01, 2011 50.02 50.10 49.20 49.39 2,999,151 -0.61(-1.22%)
Feb 28, 2011 49.73 50.03 49.47 50.00 2,625,334 +0.39(+0.79%)
Feb 25, 2011 49.18 49.74 48.99 49.61 1,670,516 +0.62(+1.27%)
Feb 24, 2011 49.01 49.24 48.49 48.99 2,023,890 +0.14(+0.29%)
Feb 23, 2011 49.07 49.20 48.65 48.85 2,534,843 -0.26(-0.53%)
Feb 22, 2011 49.27 49.75 48.94 49.11 2,363,488 -0.83(-1.66%)
Feb 18, 2011 49.79 49.95 49.52 49.94 2,773,732 +0.10(+0.20%)
Feb 17, 2011 49.42 49.91 49.22 49.84 1,394,145 +0.34(+0.69%)
Feb 16, 2011 49.68 49.74 49.16 49.50 1,951,962 -0.05(-0.10%)
Feb 15, 2011 49.54 49.68 49.30 49.55 1,571,542 -0.21(-0.42%)
Feb 14, 2011 49.63 49.85 49.35 49.76 1,801,605 +0.03(+0.06%)
Feb 11, 2011 49.37 49.75 49.13 49.73 1,838,320 +0.15(+0.30%)
Feb 10, 2011 49.20 49.59 48.64 49.58 2,184,028 +0.40(+0.81%)
Feb 09, 2011 49.25 49.36 48.99 49.18 1,592,600 -0.34(-0.69%)
Feb 08, 2011 49.43 49.57 49.10 49.52 1,647,958 +0.03(+0.06%)
Feb 07, 2011 49.33 49.57 49.08 49.49 2,354,823 +0.15(+0.30%)
Feb 04, 2011 49.07 49.40 48.72 49.34 1,977,105 +0.26(+0.53%)
Feb 03, 2011 48.67 49.10 48.37 49.08 1,701,508 +0.17(+0.35%)
Feb 02, 2011 48.66 49.07 48.46 48.91 2,217,039 +0.00(+0.00%)
Feb 01, 2011 48.07 49.03 48.07 48.91 2,102,782 +1.01(+2.11%)
Jan 31, 2011 48.09 48.14 47.53 47.90 2,647,171 +0.01(+0.02%)
Jan 28, 2011 48.79 49.12 47.76 47.89 2,864,469 -0.77(-1.58%)
Jan 27, 2011 47.71 48.77 47.67 48.66 3,358,933 +0.19(+0.39%)
Jan 26, 2011 49.64 49.70 48.43 48.47 4,479,008 -1.22(-2.46%)
Jan 25, 2011 49.26 49.70 49.03 49.69 2,194,142 +0.17(+0.34%)
Jan 24, 2011 49.02 49.73 49.02 49.52 3,677,798 +0.48(+0.98%)
Jan 21, 2011 49.20 49.25 48.80 49.04 2,178,428 -0.05(-0.10%)
Jan 20, 2011 48.74 49.23 48.65 49.09 2,646,856 +0.38(+0.78%)
Jan 19, 2011 48.97 48.97 48.60 48.71 1,919,423 -0.25(-0.52%)
Jan 18, 2011 48.47 49.13 48.46 48.96 2,534,877 +0.21(+0.44%)
Jan 14, 2011 48.53 48.94 48.42 48.75 1,752,699 +0.24(+0.49%)
Jan 13, 2011 48.82 48.95 48.18 48.51 2,140,866 -0.47(-0.96%)
Jan 12, 2011 48.66 49.01 48.34 48.98 2,295,537 +0.63(+1.31%)
Jan 11, 2011 48.19 48.67 48.04 48.35 2,810,821 +0.22(+0.46%)
Jan 10, 2011 47.63 48.28 47.49 48.13 3,022,232 +0.02(+0.04%)
Jan 07, 2011 47.75 48.20 47.62 48.11 3,300,784 +0.11(+0.23%)
Jan 06, 2011 47.54 48.01 47.45 48.00 3,301,522 +0.37(+0.78%)
Jan 05, 2011 46.87 47.63 46.81 47.63 3,791,547 +0.75(+1.60%)
Jan 04, 2011 46.96 47.14 46.78 46.88 2,861,933 -0.17(-0.36%)
Jan 03, 2011 46.75 47.44 46.73 47.05 3,226,124 +0.77(+1.66%)
Dec 31, 2010 46.34 46.42 46.01 46.28 1,475,406 -0.15(-0.32%)
Dec 30, 2010 46.28 46.60 46.15 46.43 1,648,734 -0.04(-0.09%)
Dec 29, 2010 46.66 46.70 46.45 46.47 1,902,874 -0.06(-0.13%)
Dec 28, 2010 46.77 46.82 46.33 46.53 1,550,884 -0.04(-0.09%)
Dec 27, 2010 46.47 46.66 46.10 46.57 1,320,927 +0.05(+0.11%)
Dec 23, 2010 46.97 46.99 46.33 46.52 1,439,637 -0.39(-0.83%)
Dec 22, 2010 46.87 47.01 46.78 46.91 1,837,809 +0.06(+0.13%)
Dec 21, 2010 46.87 47.00 46.68 46.85 3,041,520 +0.08(+0.17%)
Dec 20, 2010 46.94 46.99 46.60 46.77 2,635,575 -0.09(-0.19%)
Dec 17, 2010 47.01 47.01 46.56 46.86 4,240,727 +0.01(+0.02%)
Dec 16, 2010 46.61 47.05 46.47 46.85 3,504,546 +0.25(+0.54%)
Dec 15, 2010 46.82 46.97 46.56 46.60 2,962,045 -0.23(-0.49%)
Dec 14, 2010 46.56 46.95 46.49 46.83 3,251,228 +0.36(+0.76%)
Dec 13, 2010 46.48 46.61 46.18 46.47 4,283,978 -0.06(-0.12%)
Dec 10, 2010 46.65 46.75 46.36 46.53 2,347,204 +0.00(+0.00%)
Dec 09, 2010 46.56 46.74 46.31 46.53 2,097,865 +0.07(+0.15%)
Dec 08, 2010 46.29 46.51 46.22 46.46 3,255,826 -0.05(-0.11%)
Dec 07, 2010 46.99 47.17 46.50 46.51 3,559,410 -0.08(-0.18%)
Dec 06, 2010 46.55 46.74 46.40 46.59 1,963,922 -0.14(-0.30%)
Dec 03, 2010 46.54 46.75 46.40 46.73 1,871,457 +0.04(+0.09%)
Dec 02, 2010 46.18 46.93 46.06 46.69 4,954,471 +0.58(+1.26%)
Dec 01, 2010 45.12 46.19 45.12 46.11 5,189,818 +1.54(+3.46%)
Nov 30, 2010 44.72 44.99 44.44 44.57 5,363,920 -0.49(-1.09%)
Nov 29, 2010 45.11 45.21 44.41 45.06 2,882,138 -0.42(-0.92%)
Nov 26, 2010 45.44 45.58 45.09 45.48 812,581 -0.26(-0.57%)
Nov 24, 2010 45.17 45.74 45.74 45.74 2,288,890 +0.74(+1.64%)
Nov 23, 2010 45.20 45.20 44.57 45.00 2,528,896 -0.58(-1.27%)
Nov 22, 2010 45.16 45.63 44.96 45.58 1,995,621 +0.19(+0.42%)
Nov 19, 2010 45.25 45.42 45.00 45.39 2,294,431 +0.12(+0.27%)
Nov 18, 2010 44.83 45.44 44.59 45.27 2,477,458 +0.80(+1.80%)
Nov 17, 2010 44.50 44.63 44.31 44.47 2,511,288 -0.16(-0.36%)
Nov 16, 2010 45.01 45.11 44.33 44.63 3,210,123 -0.78(-1.72%)
Nov 15, 2010 45.62 46.00 45.38 45.41 3,252,604 -0.01(-0.02%)
Nov 12, 2010 45.68 45.70 45.19 45.42 2,827,790 -0.41(-0.89%)
Nov 11, 2010 45.49 45.83 45.14 45.83 2,499,206 +0.12(+0.26%)
Nov 10, 2010 45.66 45.71 45.17 45.71 2,621,300 +0.40(+0.88%)
Nov 09, 2010 45.49 45.65 45.15 45.31 2,119,007 -0.16(-0.35%)
Nov 08, 2010 45.55 45.80 45.15 45.47 2,131,521 -0.37(-0.81%)
Nov 05, 2010 45.67 45.86 45.53 45.84 3,031,358 +0.08(+0.17%)
Nov 04, 2010 45.45 45.76 45.36 45.76 2,856,675 +0.62(+1.37%)
Nov 03, 2010 44.79 45.26 44.65 45.14 3,866,567 +0.32(+0.71%)
Nov 02, 2010 45.00 45.13 44.69 44.82 2,997,420 +0.10(+0.22%)
Nov 01, 2010 44.55 45.00 44.40 44.72 2,342,588 +0.23(+0.52%)
Oct 29, 2010 44.27 44.68 44.12 44.49 2,556,524 +0.12(+0.27%)
Oct 28, 2010 44.75 44.76 44.14 44.37 2,737,861 -0.31(-0.69%)
Oct 27, 2010 44.43 44.74 43.87 44.68 3,588,587 +0.69(+1.57%)
Oct 25, 2010 43.95 44.12 43.81 43.99 2,474,231 +0.19(+0.43%)
Oct 22, 2010 43.70 43.88 43.44 43.80 2,045,114 +0.23(+0.53%)
Oct 21, 2010 43.48 43.65 43.22 43.57 2,653,655 +0.28(+0.65%)
Oct 20, 2010 42.73 43.39 42.60 43.29 3,034,594 +0.69(+1.62%)
Oct 19, 2010 42.73 42.91 42.21 42.60 2,623,436 -0.36(-0.84%)
Oct 18, 2010 42.74 43.00 42.59 42.96 2,405,914 +0.02(+0.05%)
Oct 15, 2010 42.73 42.99 42.38 42.94 3,056,709 +0.47(+1.11%)
Oct 14, 2010 42.45 42.67 42.20 42.47 1,838,202 +0.01(+0.02%)
Oct 13, 2010 42.29 42.69 42.04 42.46 1,796,703 +0.46(+1.10%)
Oct 12, 2010 41.97 42.06 41.50 42.00 1,972,133 -0.04(-0.10%)
Oct 11, 2010 42.08 42.23 41.78 42.04 1,244,256 -0.06(-0.14%)
Oct 08, 2010 42.19 42.29 41.78 42.10 2,156,536 -0.08(-0.19%)
Oct 07, 2010 42.42 42.50 42.14 42.18 2,397,151 +0.07(+0.17%)
Oct 06, 2010 42.17 42.31 41.95 42.11 2,529,695 -0.05(-0.12%)
Oct 05, 2010 42.10 42.34 42.00 42.16 4,299,301 +0.41(+0.98%)
Oct 04, 2010 41.89 42.17 41.51 41.75 3,342,180 -0.07(-0.17%)
Oct 01, 2010 42.21 42.50 41.78 41.82 3,529,391 -0.21(-0.50%)
Sep 30, 2010 42.40 42.64 41.69 42.03 4,568,753 -0.09(-0.21%)
Sep 29, 2010 42.41 42.44 42.00 42.12 2,870,594 -0.36(-0.85%)
Sep 28, 2010 42.36 42.72 41.55 42.48 3,187,316 +0.38(+0.90%)
Sep 27, 2010 42.52 42.57 42.05 42.10 2,485,212 -0.54(-1.27%)
Sep 24, 2010 41.57 42.64 41.57 42.64 2,435,602 +1.02(+2.45%)
Sep 23, 2010 41.71 41.94 41.50 41.62 1,934,220 -0.29(-0.69%)
Sep 22, 2010 41.81 42.33 41.75 41.91 2,532,483 +0.15(+0.37%)
Sep 21, 2010 42.05 42.08 41.36 41.76 2,492,552 -0.27(-0.65%)
Sep 20, 2010 41.50 42.13 41.36 42.03 2,786,710 +0.70(+1.69%)
Sep 17, 2010 41.37 41.49 41.16 41.33 4,944,621 +0.13(+0.32%)
Sep 15, 2010 40.69 41.25 40.50 41.20 3,015,072 +0.65(+1.60%)
Sep 14, 2010 40.33 40.74 40.30 40.55 1,864,120 +0.14(+0.35%)
Sep 13, 2010 40.50 40.61 40.26 40.41 2,208,403 +0.31(+0.77%)
Sep 10, 2010 39.95 40.25 39.83 40.10 1,576,682 +0.18(+0.45%)
Sep 09, 2010 40.12 40.20 39.80 39.92 2,195,331 +0.26(+0.66%)
Sep 08, 2010 39.45 39.87 39.27 39.66 2,282,363 -0.02(-0.05%)
Sep 07, 2010 39.96 40.01 39.65 39.68 2,175,714 -0.40(-1.00%)
Sep 03, 2010 40.14 40.46 39.85 40.08 3,319,782 +0.39(+0.98%)
Sep 02, 2010 39.44 39.81 39.22 39.69 2,568,125 +0.32(+0.81%)
Sep 01, 2010 38.81 39.73 38.80 39.37 3,345,245 +0.76(+1.97%)
Aug 31, 2010 38.85 39.13 38.50 38.61 3,515,058 -0.22(-0.57%)
Aug 30, 2010 39.26 39.37 38.83 38.83 2,752,791 -0.53(-1.35%)
Aug 27, 2010 39.08 39.41 38.56 39.36 2,833,264 +0.61(+1.57%)
Aug 26, 2010 39.01 39.18 38.64 38.75 2,588,093 -0.18(-0.46%)
Aug 25, 2010 38.57 39.10 38.41 38.93 2,508,938 +0.12(+0.31%)
Aug 24, 2010 38.90 39.19 38.54 38.81 2,894,783 -0.24(-0.61%)
Aug 23, 2010 39.47 39.74 39.03 39.05 2,320,641 -0.35(-0.89%)
Aug 20, 2010 39.31 39.56 39.10 39.40 2,745,930 -0.05(-0.13%)
Aug 19, 2010 40.13 40.14 39.22 39.45 3,209,905 -0.77(-1.91%)
Aug 18, 2010 40.23 40.34 39.83 40.22 3,095,391 -0.13(-0.32%)
Aug 17, 2010 40.27 40.86 40.14 40.35 3,189,611 +0.28(+0.70%)
Aug 16, 2010 39.59 40.17 39.37 40.07 2,364,838 +0.28(+0.70%)
Aug 13, 2010 39.94 40.13 39.72 39.79 2,191,351 -0.21(-0.52%)
Aug 12, 2010 40.10 40.31 39.80 40.00 2,446,594 -0.40(-0.99%)
Aug 11, 2010 40.90 40.98 40.29 40.40 3,030,338 -0.96(-2.32%)
Aug 10, 2010 41.35 41.57 40.99 41.36 2,847,378 -0.41(-0.98%)
Aug 09, 2010 41.72 41.91 41.57 41.77 1,691,008 +0.20(+0.48%)
Aug 06, 2010 41.55 41.67 40.90 41.57 3,572,547 -0.36(-0.86%)
Aug 05, 2010 41.88 42.05 41.65 41.93 2,343,236 -0.21(-0.50%)
Aug 04, 2010 41.94 42.21 41.63 42.14 3,123,345 +0.13(+0.31%)
Aug 03, 2010 41.88 42.10 41.44 42.01 3,322,119 +0.06(+0.14%)
Aug 02, 2010 41.54 42.00 41.36 41.95 2,592,847 +0.68(+1.65%)
Jul 30, 2010 40.95 41.48 40.93 41.27 2,931,035 -0.05(-0.12%)
Jul 29, 2010 41.58 42.03 41.02 41.32 4,252,644 -0.78(-1.85%)
Jul 28, 2010 42.05 42.46 42.00 42.10 2,902,001 +0.06(+0.14%)
Jul 27, 2010 42.08 42.29 41.85 42.04 3,137,293 -0.01(-0.02%)
Jul 26, 2010 41.85 42.05 41.73 42.05 2,932,967 +0.16(+0.38%)
Jul 23, 2010 41.25 41.99 41.20 41.89 3,919,208 +0.43(+1.04%)
Jul 22, 2010 40.59 41.62 40.59 41.46 3,487,594 +1.21(+3.01%)
Jul 21, 2010 41.54 41.54 40.02 40.25 5,703,294 -1.18(-2.85%)
Jul 20, 2010 40.60 41.46 40.25 41.43 3,023,054 +0.41(+1.00%)
Jul 19, 2010 40.68 41.13 40.66 41.02 2,426,666 +0.39(+0.96%)
Jul 16, 2010 41.67 41.67 40.55 40.63 3,944,375 -1.09(-2.61%)
Jul 15, 2010 41.51 41.90 41.20 41.72 2,656,120 +0.02(+0.05%)
Jul 14, 2010 41.47 41.83 41.39 41.70 2,816,689 +0.21(+0.51%)
Jul 13, 2010 41.20 41.66 41.18 41.49 3,120,895 +0.51(+1.24%)
Jul 12, 2010 40.85 41.22 40.42 40.98 2,301,272 +0.26(+0.64%)
Jul 09, 2010 40.41 40.76 40.29 40.72 2,586,338 +0.35(+0.87%)
Jul 08, 2010 40.47 40.47 40.00 40.37 4,275,734 +0.16(+0.40%)
Jul 07, 2010 39.41 40.29 39.31 40.21 4,334,810 +0.80(+2.03%)
Jul 06, 2010 39.69 39.83 39.08 39.41 4,112,745 -0.02(-0.05%)
Jul 02, 2010 39.97 40.38 39.16 39.43 3,877,868 -0.28(-0.71%)
Jul 01, 2010 40.13 40.25 39.42 39.71 7,226,449 -0.55(-1.37%)
Jun 30, 2010 40.23 40.69 40.10 40.26 4,777,515 -0.13(-0.32%)
Jun 29, 2010 40.49 40.87 40.13 40.39 8,315,076 -0.47(-1.15%)
Jun 25, 2010 40.62 41.08 40.41 40.86 5,789,967 +0.28(+0.69%)
Jun 24, 2010 40.72 41.00 40.34 40.58 5,000,514 -0.48(-1.17%)
Jun 23, 2010 41.06 41.38 40.84 41.06 3,749,935 -0.08(-0.19%)
Jun 22, 2010 41.75 42.16 41.11 41.14 3,936,137 -0.56(-1.34%)
Jun 21, 2010 42.56 42.75 41.55 41.70 4,968,711 -0.58(-1.37%)
Jun 18, 2010 42.49 42.63 42.05 42.28 3,616,747 -0.13(-0.31%)
Jun 17, 2010 42.35 42.58 42.03 42.41 3,651,195 +0.00(+0.00%)
Jun 16, 2010 42.49 42.62 42.18 42.41 3,136,692 -0.22(-0.52%)
Jun 15, 2010 42.28 42.66 41.92 42.63 3,250,138 +0.74(+1.77%)
Jun 14, 2010 41.73 42.40 41.73 41.89 2,856,179 +0.06(+0.14%)
Jun 11, 2010 41.48 41.88 41.35 41.83 3,701,492 -0.19(-0.45%)
Jun 10, 2010 41.29 42.20 40.78 42.02 4,842,623 +1.16(+2.84%)
Jun 09, 2010 40.77 41.41 40.52 40.86 5,561,381 -0.22(-0.54%)
Jun 08, 2010 39.96 41.10 39.90 41.08 5,986,731 +1.07(+2.67%)
Jun 07, 2010 40.43 40.56 39.96 40.01 4,037,001 -0.45(-1.10%)
Jun 04, 2010 41.32 41.32 40.32 40.46 4,070,670 -1.50(-3.59%)
Jun 03, 2010 41.55 42.05 41.33 41.96 3,672,084 +0.49(+1.18%)
Jun 02, 2010 40.48 41.49 40.13 41.47 3,477,704 +0.98(+2.42%)
Jun 01, 2010 40.75 41.27 40.36 40.49 2,804,276 -0.39(-0.95%)
May 28, 2010 41.16 41.29 40.59 40.88 3,339,857 -0.28(-0.68%)
May 27, 2010 40.79 41.16 40.48 41.16 3,205,104 +1.25(+3.13%)
May 26, 2010 40.22 40.74 39.77 39.91 3,997,337 -0.23(-0.57%)
May 25, 2010 39.76 40.14 39.27 40.14 4,564,480 -0.14(-0.35%)
May 24, 2010 40.44 40.73 40.02 40.28 3,079,516 -0.34(-0.84%)
May 21, 2010 39.62 40.68 39.52 40.62 4,583,967 +0.30(+0.74%)
May 20, 2010 40.55 41.23 40.25 40.32 5,497,961 -1.27(-3.05%)
May 19, 2010 41.49 42.02 41.44 41.59 4,513,005 -0.14(-0.34%)
May 18, 2010 42.12 42.48 41.58 41.73 3,411,810 -0.39(-0.93%)
May 17, 2010 41.94 42.32 41.50 42.12 4,386,681 +0.32(+0.77%)
May 14, 2010 42.25 42.28 41.55 41.80 3,951,487 -0.65(-1.53%)
May 13, 2010 42.84 42.89 42.40 42.45 3,920,496 -0.57(-1.32%)
May 12, 2010 42.53 43.04 42.42 43.02 3,139,596 +0.52(+1.22%)
May 11, 2010 42.57 42.95 42.26 42.50 3,561,406 +0.02(+0.05%)
May 10, 2010 42.35 43.08 41.99 42.48 5,190,639 +0.92(+2.21%)
May 07, 2010 41.05 42.14 40.82 41.56 7,496,940 +0.15(+0.36%)
May 06, 2010 42.39 43.06 26.46 41.41 6,619,770 -1.25(-2.93%)
May 05, 2010 42.63 43.52 42.42 42.66 3,594,664 -0.20(-0.47%)
May 04, 2010 43.55 43.55 42.30 42.86 4,311,747 -0.81(-1.85%)
May 03, 2010 43.73 43.76 43.26 43.67 3,140,178 +0.30(+0.69%)
Apr 30, 2010 44.59 44.59 43.33 43.37 4,220,044 -1.02(-2.30%)
Apr 29, 2010 44.20 44.64 43.80 44.39 4,481,999 +0.25(+0.57%)
Apr 28, 2010 44.57 44.58 43.96 44.14 4,455,846 -0.28(-0.63%)
Apr 27, 2010 44.99 45.26 44.28 44.42 4,775,109 -0.91(-2.01%)
Apr 26, 2010 45.45 45.74 45.25 45.33 2,426,965 -0.15(-0.33%)
Apr 23, 2010 45.12 45.52 44.77 45.48 2,933,944 +0.41(+0.91%)
Apr 22, 2010 44.85 45.11 44.53 45.07 2,229,933 +0.01(+0.02%)
Apr 21, 2010 44.97 45.07 44.75 45.06 2,446,170 +0.03(+0.07%)
Apr 20, 2010 44.89 45.04 44.75 45.03 2,522,653 +0.31(+0.69%)
Apr 19, 2010 44.30 44.75 44.30 44.72 2,612,168 +0.43(+0.97%)
Apr 16, 2010 44.49 44.88 44.21 44.29 4,511,614 -0.39(-0.87%)
Apr 15, 2010 44.25 44.73 44.10 44.68 2,546,495 +0.50(+1.13%)
Apr 14, 2010 43.86 44.19 43.74 44.18 3,158,420 +0.23(+0.52%)
Apr 13, 2010 44.18 44.29 43.87 43.95 2,721,934 -0.26(-0.59%)
Apr 12, 2010 44.30 44.30 44.03 44.21 1,948,254 -0.05(-0.11%)
Apr 09, 2010 44.01 44.26 43.73 44.26 2,146,003 +0.38(+0.87%)
Apr 08, 2010 43.96 44.02 43.64 43.88 2,568,464 -0.05(-0.11%)
Apr 07, 2010 44.25 44.30 43.78 43.93 2,708,532 -0.36(-0.81%)
Apr 06, 2010 44.36 44.43 44.10 44.29 3,885,846 -0.10(-0.23%)
Apr 05, 2010 44.38 44.69 44.12 44.39 3,248,715 +0.21(+0.48%)
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.