Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.40 68.41 66.77 68.38 4,439,882 +2.37(+3.58%)
Oct 30, 2014 65.13 66.38 64.63 66.01 2,528,091 +0.86(+1.32%)
Oct 29, 2014 64.46 65.30 64.32 65.15 1,623,052 +0.55(+0.85%)
Oct 28, 2014 64.33 64.65 63.73 64.60 2,768,464 +0.66(+1.03%)
Oct 27, 2014 63.75 64.05 63.71 63.94 1,319,644 +0.23(+0.35%)
Oct 24, 2014 63.36 63.75 63.10 63.71 1,353,661 +0.64(+1.01%)
Oct 23, 2014 63.34 63.71 62.89 63.08 1,748,895 +0.69(+1.11%)
Oct 22, 2014 62.72 62.86 62.34 62.38 1,693,699 -0.16(-0.26%)
Oct 21, 2014 61.56 62.62 61.25 62.55 1,872,022 +1.22(+1.98%)
Oct 20, 2014 60.65 61.36 60.49 61.33 2,541,908 +0.56(+0.92%)
Oct 17, 2014 60.63 61.02 59.79 60.77 2,033,647 +0.88(+1.47%)
Oct 16, 2014 59.19 60.33 59.11 59.89 2,606,424 -0.13(-0.21%)
Oct 15, 2014 60.20 60.49 58.95 60.02 2,969,561 -0.72(-1.18%)
Oct 14, 2014 60.67 61.02 60.41 60.74 2,497,380 +0.58(+0.96%)
Oct 13, 2014 60.89 61.14 60.14 60.16 2,462,227 -0.59(-0.98%)
Oct 10, 2014 61.25 61.72 60.74 60.75 2,865,522 -0.44(-0.72%)
Oct 09, 2014 62.54 62.67 61.17 61.20 2,359,503 -1.33(-2.13%)
Oct 08, 2014 61.46 62.69 61.25 62.53 2,486,277 +1.05(+1.71%)
Oct 07, 2014 62.16 62.29 61.44 61.47 2,670,970 -0.84(-1.34%)
Oct 06, 2014 62.68 62.74 62.12 62.31 3,491,657 -0.28(-0.44%)
Oct 03, 2014 61.51 62.74 61.50 62.58 5,352,555 +1.96(+3.24%)
Oct 02, 2014 59.96 60.73 59.79 60.62 3,597,487 +0.90(+1.51%)
Oct 01, 2014 61.06 61.06 59.71 59.72 4,234,112 -9.75(-14.03%)
Sep 30, 2014 69.68 69.77 69.15 69.47 2,820,188 +0.23(+0.33%)
Sep 29, 2014 68.61 69.32 68.49 69.24 2,020,505 +0.18(+0.27%)
Sep 26, 2014 68.76 69.20 68.40 69.06 1,989,790 +0.19(+0.28%)
Sep 25, 2014 69.91 69.91 68.83 68.86 2,070,963 -1.31(-1.87%)
Sep 24, 2014 69.00 70.28 68.89 70.18 1,621,939 +1.10(+1.60%)
Sep 23, 2014 69.35 69.47 69.06 69.07 1,491,944 -0.40(-0.58%)
Sep 22, 2014 69.75 70.04 69.21 69.47 1,486,803 -0.66(-0.94%)
Sep 19, 2014 70.69 70.80 69.87 70.13 2,831,319 -0.26(-0.37%)
Sep 18, 2014 69.81 70.49 69.66 70.39 1,927,744 +0.70(+1.01%)
Sep 17, 2014 69.79 69.83 69.24 69.69 1,706,433 -0.05(-0.07%)
Sep 16, 2014 69.03 69.86 69.03 69.74 1,661,772 -0.04(-0.06%)
Sep 15, 2014 69.35 69.91 69.02 69.78 1,483,078 +0.37(+0.53%)
Sep 12, 2014 69.62 69.72 68.84 69.42 2,021,150 -0.15(-0.22%)
Sep 11, 2014 69.65 69.74 69.15 69.57 1,610,735 -0.34(-0.49%)
Sep 10, 2014 69.67 69.94 69.33 69.91 1,530,280 +0.40(+0.58%)
Sep 09, 2014 69.71 69.87 69.37 69.51 1,204,995 -0.40(-0.57%)
Sep 08, 2014 69.76 70.23 69.62 69.91 1,035,156 -0.21(-0.30%)
Sep 05, 2014 69.57 70.13 69.52 70.11 1,444,624 +0.44(+0.63%)
Sep 04, 2014 69.56 70.20 69.52 69.67 1,062,950 +0.02(+0.04%)
Sep 03, 2014 69.91 69.96 69.50 69.65 1,280,776 +0.07(+0.11%)
Sep 02, 2014 69.57 69.78 69.22 69.57 1,451,929 +0.17(+0.25%)
Aug 29, 2014 69.79 69.40 69.40 69.40 2,133,094 -0.02(-0.02%)
Aug 28, 2014 69.03 69.60 69.03 69.42 1,001,161 -0.14(-0.20%)
Aug 27, 2014 69.62 69.72 69.36 69.56 1,038,428 -0.12(-0.18%)
Aug 26, 2014 69.50 70.02 69.35 69.68 1,285,685 +0.17(+0.24%)
Aug 25, 2014 69.52 69.78 69.22 69.52 1,016,845 +0.11(+0.16%)
Aug 22, 2014 69.87 70.00 69.23 69.41 1,100,070 -0.33(-0.48%)
Aug 21, 2014 69.47 69.89 69.22 69.74 975,495 +0.27(+0.38%)
Aug 20, 2014 69.30 69.57 68.83 69.47 1,296,808 +0.12(+0.17%)
Aug 19, 2014 69.01 69.46 69.01 69.36 1,011,865 +0.15(+0.22%)
Aug 18, 2014 68.68 69.27 68.59 69.21 1,132,495 +0.81(+1.19%)
Aug 15, 2014 69.12 69.12 67.89 68.39 1,991,040 -0.10(-0.15%)
Aug 14, 2014 69.65 69.65 67.95 68.49 956,385 +0.32(+0.48%)
Aug 13, 2014 67.95 68.22 67.48 68.17 1,273,935 +0.61(+0.90%)
Aug 12, 2014 67.43 67.90 67.28 67.56 1,230,630 -0.06(-0.09%)
Aug 11, 2014 67.51 67.95 67.47 67.62 1,183,212 +0.18(+0.27%)
Aug 08, 2014 66.67 67.55 66.67 67.44 1,545,964 +0.87(+1.31%)
Aug 07, 2014 67.07 67.31 66.35 66.56 1,588,622 -0.24(-0.36%)
Aug 06, 2014 66.86 67.06 66.62 66.81 1,250,639 -0.10(-0.15%)
Aug 05, 2014 67.53 67.53 66.64 66.91 1,849,123 -0.61(-0.90%)
Aug 04, 2014 67.60 67.75 67.00 67.51 2,527,047 -0.27(-0.40%)
Aug 01, 2014 67.23 68.03 67.23 67.79 2,030,087 +0.19(+0.28%)
Jul 31, 2014 68.36 68.58 67.28 67.60 1,967,826 -0.70(-1.02%)
Jul 30, 2014 68.44 68.55 67.93 68.29 2,005,447 +0.23(+0.34%)
Jul 29, 2014 68.70 68.74 68.06 68.06 1,589,784 -0.52(-0.75%)
Jul 28, 2014 68.56 68.68 68.09 68.58 1,061,591 -0.10(-0.15%)
Jul 25, 2014 68.60 68.68 68.20 68.68 1,440,541 +0.15(+0.22%)
Jul 24, 2014 67.84 68.59 67.83 68.53 1,524,835 +0.50(+0.73%)
Jul 23, 2014 67.80 68.07 67.58 68.03 1,255,199 +0.12(+0.18%)
Jul 22, 2014 67.47 67.99 67.36 67.90 1,002,377 +0.58(+0.86%)
Jul 21, 2014 67.00 67.40 66.85 67.32 1,205,575 -0.04(-0.06%)
Jul 18, 2014 66.86 67.47 66.52 67.36 1,672,747 +0.89(+1.34%)
Jul 17, 2014 66.54 66.95 66.39 66.47 1,281,076 -0.45(-0.67%)
Jul 16, 2014 67.05 67.07 66.77 66.92 1,184,396 +0.13(+0.20%)
Jul 15, 2014 66.80 67.10 66.41 66.79 1,118,903 +0.00(+0.00%)
Jul 14, 2014 66.83 66.92 66.64 66.79 963,433 +0.17(+0.26%)
Jul 11, 2014 66.73 66.76 66.19 66.61 1,286,154 -0.01(-0.02%)
Jul 10, 2014 67.17 67.17 66.31 66.63 1,146,545 -0.27(-0.40%)
Jul 09, 2014 67.06 67.10 66.66 66.90 1,134,906 +0.00(+0.00%)
Jul 08, 2014 66.81 67.17 66.61 66.90 1,820,500 +0.02(+0.04%)
Jul 07, 2014 66.66 66.94 66.59 66.87 1,325,714 -0.12(-0.19%)
Jul 03, 2014 66.51 67.00 67.00 67.00 1,062,517 +0.31(+0.46%)
Jul 02, 2014 66.51 66.80 66.18 66.69 1,680,265 -0.12(-0.19%)
Jul 01, 2014 66.19 66.97 65.84 66.81 1,976,330 +0.91(+1.37%)
Jun 30, 2014 65.78 66.08 65.53 65.91 1,346,890 -0.17(-0.25%)
Jun 27, 2014 65.72 66.14 65.55 66.07 1,641,122 +0.31(+0.47%)
Jun 26, 2014 65.91 65.91 65.37 65.77 1,056,273 -0.12(-0.18%)
Jun 25, 2014 65.48 66.04 65.35 65.88 1,232,089 +0.16(+0.24%)
Jun 24, 2014 65.80 66.19 65.55 65.72 1,256,308 -0.13(-0.20%)
Jun 23, 2014 65.97 66.17 65.56 65.86 1,107,648 -0.19(-0.29%)
Jun 20, 2014 65.56 66.22 65.26 66.05 4,208,277 +0.82(+1.26%)
Jun 19, 2014 65.58 65.61 65.13 65.23 1,980,784 -0.12(-0.19%)
Jun 18, 2014 65.03 65.43 64.78 65.35 2,694,518 +0.32(+0.50%)
Jun 17, 2014 65.24 65.53 65.02 65.03 2,350,526 -0.36(-0.55%)
Jun 16, 2014 65.23 65.78 65.22 65.38 1,235,336 -0.13(-0.20%)
Jun 13, 2014 65.29 65.73 65.05 65.52 1,302,895 +0.47(+0.72%)
Jun 12, 2014 64.91 65.37 64.80 65.05 1,406,629 -0.24(-0.37%)
Jun 11, 2014 65.34 65.64 64.93 65.29 1,928,707 -0.32(-0.48%)
Jun 10, 2014 65.87 66.41 65.58 65.61 2,385,964 -0.17(-0.26%)
Jun 06, 2014 65.42 65.83 65.11 65.78 1,709,355 +0.75(+1.16%)
Jun 05, 2014 65.10 65.15 64.47 65.03 1,833,597 -0.11(-0.16%)
Jun 04, 2014 64.72 65.15 64.52 65.14 2,825,306 +0.10(+0.15%)
Jun 03, 2014 65.21 65.59 64.90 65.04 2,779,021 -0.55(-0.84%)
Jun 02, 2014 65.81 66.04 65.40 65.59 1,186,404 -0.25(-0.38%)
May 30, 2014 65.90 66.00 65.58 65.84 2,688,513 +0.10(+0.15%)
May 29, 2014 65.43 65.75 65.20 65.74 1,284,181 +0.57(+0.87%)
May 28, 2014 65.87 65.93 65.12 65.17 1,515,356 -0.36(-0.54%)
May 27, 2014 65.29 65.53 65.16 65.53 1,417,664 +0.37(+0.57%)
May 23, 2014 64.72 65.15 65.15 65.15 1,334,984 +0.53(+0.81%)
May 22, 2014 64.36 64.68 64.05 64.63 713,377 +0.41(+0.64%)
May 21, 2014 64.51 64.51 63.97 64.22 1,574,293 +0.13(+0.21%)
May 20, 2014 64.58 64.58 63.93 64.09 1,990,745 -0.40(-0.63%)
May 19, 2014 64.05 64.55 63.92 64.49 1,357,336 +0.20(+0.31%)
May 16, 2014 63.55 64.32 63.17 64.29 2,214,477 +0.88(+1.38%)
May 15, 2014 64.33 64.45 63.19 63.42 2,547,423 -1.11(-1.72%)
May 14, 2014 65.29 65.36 64.41 64.53 1,213,453 -0.69(-1.05%)
May 13, 2014 65.20 65.38 64.94 65.21 1,503,066 +0.02(+0.04%)
May 12, 2014 64.44 65.38 64.44 65.19 1,590,007 +0.68(+1.05%)
May 09, 2014 64.14 64.67 64.05 64.51 1,636,714 +0.18(+0.28%)
May 08, 2014 63.89 64.59 63.74 64.33 2,217,928 +0.32(+0.50%)
May 07, 2014 63.83 64.05 63.18 64.01 2,556,789 +0.33(+0.52%)
May 06, 2014 63.99 64.12 63.60 63.67 1,974,619 -0.67(-1.04%)
May 05, 2014 63.86 64.41 63.42 64.34 1,476,093 +0.27(+0.43%)
May 02, 2014 64.20 64.62 63.87 64.07 2,129,964 -0.07(-0.10%)
May 01, 2014 64.43 64.67 63.93 64.14 1,557,844 -0.28(-0.44%)
Apr 30, 2014 62.84 64.74 62.83 64.42 2,579,123 +0.80(+1.26%)
Apr 29, 2014 62.93 63.73 62.82 63.62 2,286,269 +1.08(+1.73%)
Apr 28, 2014 62.83 63.24 61.96 62.53 2,562,724 +0.02(+0.03%)
Apr 25, 2014 63.00 63.35 62.39 62.52 1,739,981 -0.79(-1.25%)
Apr 24, 2014 63.49 63.64 63.06 63.31 1,850,108 +0.27(+0.43%)
Apr 23, 2014 62.68 63.19 62.68 63.04 1,669,480 -0.03(-0.05%)
Apr 22, 2014 62.91 63.30 62.60 63.07 1,427,406 +0.22(+0.35%)
Apr 21, 2014 62.61 63.16 62.61 62.85 1,120,153 -0.21(-0.33%)
Apr 17, 2014 62.17 63.06 63.06 63.06 2,811,199 +0.73(+1.17%)
Apr 16, 2014 62.55 62.55 61.72 62.33 2,313,487 +0.29(+0.47%)
Apr 15, 2014 61.39 62.08 60.98 62.04 2,552,077 +0.69(+1.13%)
Apr 14, 2014 61.49 61.62 60.63 61.34 2,395,693 +0.42(+0.69%)
Apr 11, 2014 61.70 62.21 60.89 60.92 3,304,500 -1.23(-1.98%)
Apr 10, 2014 64.52 64.55 62.15 62.15 4,498,797 -0.55(-0.87%)
Apr 09, 2014 62.36 62.77 62.02 62.70 1,916,802 +0.26(+0.42%)
Apr 08, 2014 62.35 62.75 62.10 62.44 2,012,787 +0.24(+0.39%)
Apr 07, 2014 62.77 62.96 61.99 62.20 2,050,392 -0.45(-0.73%)
Apr 04, 2014 64.26 64.27 62.61 62.65 2,448,563 -1.28(-2.00%)
Apr 03, 2014 64.44 64.45 63.64 63.93 1,425,970 -0.25(-0.39%)
Apr 02, 2014 63.96 64.36 63.84 64.18 2,014,685 +0.14(+0.22%)
Apr 01, 2014 63.67 64.06 63.33 64.04 1,712,692 +0.20(+0.31%)
Mar 31, 2014 63.74 64.14 63.44 63.84 1,756,793 +0.26(+0.40%)
Mar 28, 2014 63.63 64.18 63.27 63.58 1,600,083 +0.23(+0.37%)
Mar 27, 2014 62.84 63.39 62.43 63.35 2,616,612 +0.39(+0.62%)
Mar 26, 2014 63.71 63.83 62.96 62.96 1,693,914 -0.40(-0.63%)
Mar 25, 2014 63.37 63.91 63.04 63.36 1,928,544 +0.19(+0.30%)
Mar 24, 2014 64.34 64.45 62.93 63.17 2,372,365 -1.07(-1.67%)
Mar 21, 2014 65.55 65.60 64.04 64.25 5,612,315 -0.49(-0.75%)
Mar 20, 2014 64.33 64.88 64.17 64.73 1,422,669 +0.04(+0.06%)
Mar 19, 2014 65.34 65.34 64.29 64.69 1,675,939 -0.58(-0.89%)
Mar 18, 2014 64.76 65.31 64.68 65.27 2,123,756 +0.41(+0.64%)
Mar 17, 2014 64.39 64.86 64.21 64.86 3,127,426 +0.78(+1.21%)
Mar 14, 2014 64.07 64.29 63.47 64.08 2,796,666 +0.46(+0.73%)
Mar 13, 2014 64.27 64.42 63.37 63.62 3,350,747 -0.58(-0.90%)
Mar 12, 2014 63.85 64.26 63.63 64.20 2,021,129 +0.22(+0.35%)
Mar 11, 2014 64.33 64.43 63.73 63.97 1,663,181 -0.25(-0.40%)
Mar 10, 2014 64.54 64.65 63.87 64.23 2,065,934 -0.29(-0.45%)
Mar 07, 2014 64.42 64.81 64.17 64.51 1,956,856 +0.44(+0.68%)
Mar 06, 2014 63.96 64.24 63.76 64.08 1,634,623 +0.25(+0.40%)
Mar 05, 2014 64.05 64.21 63.63 63.82 2,011,448 -0.60(-0.93%)
Mar 04, 2014 63.81 64.48 63.69 64.42 3,144,710 +1.46(+2.32%)
Mar 03, 2014 63.27 63.39 62.68 62.96 2,134,247 -0.91(-1.43%)
Feb 28, 2014 63.96 64.44 63.40 63.87 2,863,290 +0.05(+0.08%)
Feb 27, 2014 63.33 63.97 63.32 63.82 2,445,529 +0.25(+0.39%)
Feb 26, 2014 63.60 63.66 63.08 63.58 2,623,588 +0.34(+0.53%)
Feb 25, 2014 63.22 63.42 62.64 63.24 1,765,181 +0.17(+0.27%)
Feb 24, 2014 62.60 63.63 62.58 63.07 2,103,227 +0.49(+0.79%)
Feb 21, 2014 63.05 63.23 62.51 62.58 2,381,391 -0.25(-0.41%)
Feb 20, 2014 62.61 63.14 62.30 62.83 1,514,909 +0.30(+0.47%)
Feb 19, 2014 62.44 63.20 62.34 62.54 1,952,078 -0.28(-0.44%)
Feb 18, 2014 62.78 62.88 62.21 62.81 2,182,906 +0.18(+0.29%)
Feb 14, 2014 62.21 62.63 62.63 62.63 2,368,211 +0.05(+0.08%)
Feb 13, 2014 61.80 62.64 61.76 62.58 2,468,874 +0.52(+0.83%)
Feb 12, 2014 62.06 62.33 61.43 62.07 4,904,517 +0.76(+1.23%)
Feb 11, 2014 60.87 61.51 60.78 61.31 3,070,879 +0.17(+0.28%)
Feb 10, 2014 61.98 62.09 60.63 61.14 2,442,822 -0.36(-0.59%)
Feb 07, 2014 61.10 61.56 60.73 61.50 2,065,373 +0.57(+0.93%)
Feb 06, 2014 60.32 61.04 60.03 60.93 2,868,429 +0.55(+0.91%)
Feb 05, 2014 62.67 62.67 59.69 60.38 3,485,068 -1.17(-1.89%)
Feb 04, 2014 63.99 63.99 59.05 61.55 4,757,030 +0.71(+1.17%)
Feb 03, 2014 62.91 63.05 60.60 60.84 3,856,465 -2.07(-3.29%)
Jan 31, 2014 62.41 63.35 62.36 62.90 2,266,912 -0.57(-0.91%)
Jan 30, 2014 63.19 63.76 62.70 63.48 1,691,800 +0.63(+1.01%)
Jan 29, 2014 62.77 63.43 62.56 62.85 1,992,070 -0.41(-0.65%)
Jan 28, 2014 62.72 63.40 62.58 63.26 1,898,612 +0.44(+0.69%)
Jan 27, 2014 62.70 63.67 62.70 62.82 2,112,874 -0.39(-0.61%)
Jan 24, 2014 64.72 64.73 63.20 63.21 2,609,615 -1.92(-2.95%)
Jan 23, 2014 67.28 67.75 64.76 65.13 1,745,947 -0.88(-1.33%)
Jan 22, 2014 66.03 66.29 65.73 66.01 1,588,387 +0.05(+0.07%)
Jan 21, 2014 66.04 66.35 65.54 65.96 1,763,394 +0.29(+0.44%)
Jan 17, 2014 65.30 65.67 65.67 65.67 3,801,827 +0.13(+0.20%)
Jan 16, 2014 65.73 65.91 65.46 65.54 1,278,805 -0.23(-0.35%)
Jan 15, 2014 65.66 66.22 65.46 65.77 2,465,084 +0.11(+0.18%)
Jan 14, 2014 65.13 65.72 64.83 65.66 1,957,466 +0.74(+1.14%)
Jan 13, 2014 65.93 65.97 64.74 64.92 2,541,959 -1.07(-1.62%)
Jan 10, 2014 66.57 66.61 65.66 65.98 1,795,221 -0.23(-0.35%)
Jan 09, 2014 68.16 68.16 66.13 66.21 1,759,286 +0.23(+0.35%)
Jan 08, 2014 65.94 66.30 65.62 65.98 2,278,674 -0.35(-0.53%)
Jan 07, 2014 65.68 66.53 65.61 66.34 1,672,216 +0.80(+1.22%)
Jan 06, 2014 66.20 66.49 65.20 65.54 1,865,785 -0.76(-1.14%)
Jan 03, 2014 65.87 66.82 65.70 66.30 2,372,181 +0.71(+1.09%)
Jan 02, 2014 65.84 66.07 65.19 65.58 2,392,075 -0.77(-1.16%)
Dec 31, 2013 66.72 66.35 66.35 66.35 1,532,007 -0.23(-0.35%)
Dec 30, 2013 66.37 66.60 66.12 66.58 875,153 +0.30(+0.45%)
Dec 27, 2013 66.49 66.63 66.16 66.29 880,439 -0.02(-0.04%)
Dec 26, 2013 66.07 66.41 65.80 66.31 1,065,787 +0.44(+0.66%)
Dec 24, 2013 65.52 65.94 65.37 65.88 730,122 +0.23(+0.35%)
Dec 23, 2013 65.95 66.03 65.47 65.65 1,736,717 -0.02(-0.04%)
Dec 20, 2013 65.17 65.89 64.86 65.67 4,319,584 +0.45(+0.69%)
Dec 19, 2013 65.16 65.57 64.77 65.22 3,021,047 +0.28(+0.42%)
Dec 18, 2013 63.46 65.00 63.33 64.95 3,481,288 +1.51(+2.38%)
Dec 17, 2013 63.01 63.66 62.92 63.44 2,075,733 -0.22(-0.34%)
Dec 16, 2013 63.68 64.03 63.39 63.66 1,655,092 +0.41(+0.64%)
Dec 13, 2013 63.79 63.87 63.22 63.25 2,015,027 -0.11(-0.17%)
Dec 12, 2013 63.41 63.85 63.32 63.36 3,637,005 -0.23(-0.36%)
Dec 11, 2013 64.30 64.51 63.41 63.59 3,537,945 -0.49(-0.77%)
Dec 10, 2013 64.36 64.52 63.96 64.08 2,450,871 -0.41(-0.63%)
Dec 09, 2013 65.10 65.11 64.12 64.49 2,910,372 -0.53(-0.82%)
Dec 06, 2013 64.85 65.11 64.59 65.02 0 +0.92(+1.44%)
Dec 05, 2013 64.44 64.86 63.99 64.10 2,716,959 -0.65(-1.01%)
Dec 04, 2013 65.21 65.41 64.27 64.75 0 -0.82(-1.26%)
Dec 03, 2013 65.58 65.72 64.94 65.57 3,486,182 +0.63(+0.97%)
Dec 02, 2013 65.25 65.40 64.84 64.94 1,675,462 -0.37(-0.56%)
Nov 29, 2013 65.44 65.83 65.28 65.31 0 -0.25(-0.39%)
Nov 27, 2013 65.54 65.72 65.26 65.56 0 +0.02(+0.02%)
Nov 26, 2013 67.89 68.41 65.13 65.55 2,839,966 +0.16(+0.24%)
Nov 25, 2013 65.30 65.62 65.25 65.39 2,067,161 +0.09(+0.14%)
Nov 22, 2013 65.01 65.33 64.94 65.30 0 +0.19(+0.29%)
Nov 21, 2013 64.74 65.19 64.59 65.12 2,355,614 +0.60(+0.92%)
Nov 20, 2013 65.22 65.40 64.32 64.52 3,523,448 -0.54(-0.83%)
Nov 19, 2013 64.32 65.65 63.89 65.06 8,307,173 +1.92(+3.04%)
Nov 18, 2013 63.14 63.42 62.96 63.14 2,158,100 +0.02(+0.04%)
Nov 15, 2013 62.74 63.17 62.48 63.12 0 +0.29(+0.47%)
Nov 14, 2013 62.55 63.20 62.45 62.82 2,683,564 +0.42(+0.68%)
Nov 13, 2013 61.74 62.44 61.41 62.40 0 +0.60(+0.96%)
Nov 12, 2013 61.78 61.95 61.53 61.80 2,219,993 -0.03(-0.05%)
Nov 11, 2013 61.89 62.06 61.62 61.83 0 -0.20(-0.33%)
Nov 08, 2013 61.57 62.05 61.39 62.04 0 +0.55(+0.90%)
Nov 07, 2013 62.15 62.37 61.39 61.48 1,875,804 -0.41(-0.66%)
Nov 06, 2013 61.49 62.07 61.48 61.89 1,537,216 +0.26(+0.42%)
Nov 05, 2013 61.42 61.76 61.00 61.63 1,425,416 +0.00(+0.00%)
Nov 04, 2013 61.80 61.96 61.17 61.63 1,937,151 +0.16(+0.27%)
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.