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 (%)
Jun 30, 2014 66.10 66.40 65.84 66.23 1,340,395 -0.17(-0.25%)
Jun 27, 2014 66.04 66.46 65.87 66.39 1,633,208 +0.31(+0.47%)
Jun 26, 2014 66.23 66.23 65.68 66.08 1,051,179 -0.12(-0.18%)
Jun 25, 2014 65.79 66.36 65.67 66.20 1,226,148 +0.16(+0.24%)
Jun 24, 2014 66.12 66.52 65.87 66.04 1,250,250 -0.13(-0.20%)
Jun 23, 2014 66.29 66.49 65.88 66.18 1,102,307 -0.19(-0.29%)
Jun 20, 2014 65.88 66.54 65.58 66.37 4,187,984 +0.83(+1.26%)
Jun 19, 2014 65.89 65.93 65.45 65.54 1,971,233 -0.13(-0.19%)
Jun 18, 2014 65.34 65.74 65.09 65.67 2,681,524 +0.33(+0.50%)
Jun 17, 2014 65.56 65.84 65.33 65.34 2,339,191 -0.36(-0.55%)
Jun 16, 2014 65.55 66.10 65.53 65.70 1,229,379 -0.13(-0.20%)
Jun 13, 2014 65.61 66.05 65.37 65.83 1,296,612 +0.47(+0.72%)
Jun 12, 2014 65.22 65.68 65.12 65.37 1,399,846 -0.24(-0.37%)
Jun 11, 2014 65.66 65.96 65.24 65.61 1,919,407 -0.32(-0.48%)
Jun 10, 2014 66.19 66.73 65.90 65.93 2,374,458 -0.17(-0.26%)
Jun 06, 2014 65.74 66.15 65.43 66.10 1,701,112 +0.76(+1.16%)
Jun 05, 2014 65.42 65.46 64.78 65.35 1,824,755 -0.11(-0.16%)
Jun 04, 2014 65.04 65.46 64.83 65.45 2,811,682 +0.10(+0.15%)
Jun 03, 2014 65.53 65.91 65.21 65.35 2,765,620 -0.56(-0.84%)
Jun 02, 2014 66.13 66.36 65.72 65.91 1,180,683 -0.25(-0.38%)
May 30, 2014 66.22 66.32 65.90 66.16 2,675,549 +0.10(+0.15%)
May 29, 2014 65.74 66.07 65.51 66.06 1,277,989 +0.57(+0.87%)
May 28, 2014 66.19 66.25 65.44 65.49 1,508,049 -0.36(-0.54%)
May 27, 2014 65.60 65.84 65.48 65.84 1,410,828 +0.37(+0.57%)
May 23, 2014 65.03 65.47 65.47 65.47 1,328,546 +0.53(+0.81%)
May 22, 2014 64.67 65.00 64.37 64.94 709,937 +0.41(+0.64%)
May 21, 2014 64.82 64.82 64.28 64.53 1,566,702 +0.13(+0.21%)
May 20, 2014 64.89 64.89 64.24 64.40 1,981,145 -0.41(-0.63%)
May 19, 2014 64.37 64.86 64.23 64.81 1,350,791 +0.20(+0.31%)
May 16, 2014 63.86 64.63 63.48 64.61 2,203,798 +0.88(+1.38%)
May 15, 2014 64.64 64.76 63.49 63.73 2,535,139 -1.11(-1.72%)
May 14, 2014 65.61 65.68 64.72 64.84 1,207,602 -0.69(-1.05%)
May 13, 2014 65.51 65.69 65.26 65.53 1,495,818 +0.02(+0.04%)
May 12, 2014 64.76 65.69 64.76 65.50 1,582,339 +0.68(+1.05%)
May 09, 2014 64.45 64.98 64.36 64.82 1,628,821 +0.18(+0.28%)
May 08, 2014 64.20 64.91 64.05 64.64 2,207,233 +0.32(+0.50%)
May 07, 2014 64.14 64.37 63.49 64.32 2,544,460 +0.33(+0.52%)
May 06, 2014 64.30 64.43 63.91 63.98 1,965,097 -0.67(-1.04%)
May 05, 2014 64.17 64.72 63.73 64.66 1,468,975 +0.27(+0.43%)
May 02, 2014 64.51 64.93 64.18 64.38 2,119,693 -0.07(-0.10%)
May 01, 2014 64.74 64.99 64.24 64.45 1,550,332 -0.28(-0.44%)
Apr 30, 2014 63.14 65.05 63.14 64.73 2,566,686 +0.81(+1.26%)
Apr 29, 2014 63.24 64.04 63.12 63.93 2,275,244 +1.09(+1.73%)
Apr 28, 2014 63.14 63.54 62.26 62.84 2,550,366 +0.02(+0.03%)
Apr 25, 2014 63.30 63.66 62.69 62.82 1,731,590 -0.80(-1.25%)
Apr 24, 2014 63.80 63.95 63.37 63.62 1,841,186 +0.27(+0.43%)
Apr 23, 2014 62.99 63.49 62.99 63.34 1,661,429 -0.03(-0.05%)
Apr 22, 2014 63.21 63.61 62.90 63.38 1,420,523 +0.22(+0.36%)
Apr 21, 2014 62.91 63.47 62.91 63.15 1,114,751 -0.21(-0.33%)
Apr 17, 2014 62.47 63.36 63.36 63.36 2,797,643 +0.73(+1.17%)
Apr 16, 2014 62.85 62.85 62.02 62.63 2,302,331 +0.29(+0.47%)
Apr 15, 2014 61.69 62.38 61.28 62.34 2,539,771 +0.70(+1.13%)
Apr 14, 2014 61.78 61.92 60.93 61.64 2,384,140 +0.42(+0.69%)
Apr 11, 2014 62.00 62.51 61.19 61.22 3,288,565 -1.24(-1.98%)
Apr 10, 2014 64.83 64.87 62.46 62.46 4,477,103 -0.55(-0.87%)
Apr 09, 2014 62.66 63.07 62.32 63.00 1,907,559 +0.27(+0.42%)
Apr 08, 2014 62.65 63.05 62.40 62.74 2,003,081 +0.24(+0.39%)
Apr 07, 2014 63.08 63.26 62.29 62.50 2,040,504 -0.46(-0.73%)
Apr 04, 2014 64.57 64.58 62.91 62.95 2,436,756 -1.29(-2.00%)
Apr 03, 2014 64.75 64.76 63.95 64.24 1,419,093 -0.25(-0.39%)
Apr 02, 2014 64.27 64.67 64.15 64.49 2,004,970 +0.14(+0.22%)
Apr 01, 2014 63.98 64.37 63.63 64.35 1,704,433 +0.20(+0.31%)
Mar 31, 2014 64.05 64.45 63.75 64.15 1,748,322 +0.26(+0.40%)
Mar 28, 2014 63.94 64.49 63.58 63.89 1,592,367 +0.23(+0.37%)
Mar 27, 2014 63.14 63.70 62.73 63.66 2,603,994 +0.39(+0.62%)
Mar 26, 2014 64.02 64.14 63.27 63.27 1,685,746 -0.40(-0.63%)
Mar 25, 2014 63.68 64.22 63.34 63.67 1,919,244 +0.19(+0.30%)
Mar 24, 2014 64.65 64.76 63.24 63.48 2,360,925 -1.08(-1.67%)
Mar 21, 2014 65.87 65.92 64.35 64.56 5,585,251 -0.49(-0.75%)
Mar 20, 2014 64.64 65.20 64.48 65.05 1,415,809 +0.04(+0.06%)
Mar 19, 2014 65.66 65.66 64.60 65.00 1,667,857 -0.58(-0.89%)
Mar 18, 2014 65.07 65.63 65.00 65.59 2,113,515 +0.42(+0.64%)
Mar 17, 2014 64.70 65.18 64.52 65.17 3,112,345 +0.78(+1.21%)
Mar 14, 2014 64.38 64.61 63.78 64.39 2,783,180 +0.46(+0.73%)
Mar 13, 2014 64.58 64.73 63.68 63.93 3,334,589 -0.58(-0.90%)
Mar 12, 2014 64.16 64.57 63.93 64.51 2,011,382 +0.22(+0.35%)
Mar 11, 2014 64.65 64.74 64.04 64.28 1,655,161 -0.26(-0.40%)
Mar 10, 2014 64.85 64.96 64.17 64.54 2,055,972 -0.29(-0.45%)
Mar 07, 2014 64.74 65.13 64.48 64.83 1,947,420 +0.44(+0.68%)
Mar 06, 2014 64.27 64.55 64.07 64.39 1,626,741 +0.26(+0.40%)
Mar 05, 2014 64.36 64.52 63.94 64.13 2,001,748 -0.60(-0.93%)
Mar 04, 2014 64.12 64.79 64.00 64.74 3,129,546 +1.47(+2.32%)
Mar 03, 2014 63.58 63.70 62.99 63.27 2,123,955 -0.92(-1.43%)
Feb 28, 2014 64.27 64.75 63.70 64.18 2,849,483 +0.05(+0.08%)
Feb 27, 2014 63.64 64.28 63.62 64.13 2,433,736 +0.25(+0.39%)
Feb 26, 2014 63.91 63.97 63.38 63.89 2,610,937 +0.34(+0.53%)
Feb 25, 2014 63.52 63.73 62.95 63.55 1,756,669 +0.17(+0.27%)
Feb 24, 2014 62.91 63.94 62.88 63.37 2,093,085 +0.50(+0.79%)
Feb 21, 2014 63.36 63.53 62.81 62.88 2,369,907 -0.26(-0.41%)
Feb 20, 2014 62.91 63.45 62.60 63.14 1,507,604 +0.30(+0.47%)
Feb 19, 2014 62.75 63.51 62.64 62.84 1,942,665 -0.28(-0.44%)
Feb 18, 2014 63.09 63.18 62.52 63.12 2,172,379 +0.18(+0.29%)
Feb 14, 2014 62.51 62.94 62.94 62.94 2,356,792 +0.05(+0.08%)
Feb 13, 2014 62.10 62.95 62.05 62.89 2,456,969 +0.52(+0.83%)
Feb 12, 2014 62.36 62.63 61.72 62.37 4,880,866 +0.76(+1.23%)
Feb 11, 2014 61.16 61.81 61.07 61.61 3,056,071 +0.17(+0.28%)
Feb 10, 2014 62.29 62.39 60.92 61.44 2,431,042 -0.36(-0.59%)
Feb 07, 2014 61.39 61.86 61.02 61.80 2,055,413 +0.57(+0.93%)
Feb 06, 2014 60.61 61.34 60.32 61.23 2,854,597 +0.55(+0.91%)
Feb 05, 2014 62.98 62.98 59.98 60.68 3,468,262 -1.17(-1.89%)
Feb 04, 2014 64.30 64.30 59.34 61.85 4,734,090 +0.72(+1.17%)
Feb 03, 2014 63.22 63.36 60.89 61.13 3,837,868 -2.08(-3.29%)
Jan 31, 2014 62.71 63.66 62.66 63.21 2,255,981 -0.58(-0.91%)
Jan 30, 2014 63.50 64.07 63.00 63.79 1,683,642 +0.64(+1.01%)
Jan 29, 2014 63.08 63.74 62.86 63.15 1,982,464 -0.41(-0.65%)
Jan 28, 2014 63.03 63.70 62.89 63.56 1,889,456 +0.44(+0.69%)
Jan 27, 2014 63.00 63.98 63.00 63.13 2,102,685 -0.39(-0.61%)
Jan 24, 2014 65.03 65.04 63.51 63.51 2,597,031 -1.93(-2.95%)
Jan 23, 2014 67.61 68.08 65.07 65.45 1,737,528 -0.88(-1.33%)
Jan 22, 2014 66.35 66.61 66.05 66.33 1,580,727 +0.05(+0.07%)
Jan 21, 2014 66.36 66.67 65.86 66.28 1,754,891 +0.29(+0.44%)
Jan 17, 2014 65.62 65.99 65.99 65.99 3,783,494 +0.13(+0.20%)
Jan 16, 2014 66.05 66.23 65.78 65.86 1,272,638 -0.23(-0.35%)
Jan 15, 2014 65.97 66.54 65.78 66.09 2,453,197 +0.12(+0.18%)
Jan 14, 2014 65.45 66.04 65.14 65.97 1,948,027 +0.74(+1.14%)
Jan 13, 2014 66.25 66.29 65.06 65.23 2,529,701 -1.07(-1.62%)
Jan 10, 2014 66.89 66.93 65.98 66.30 1,786,564 -0.23(-0.35%)
Jan 09, 2014 68.49 68.49 66.45 66.53 1,750,802 +0.23(+0.35%)
Jan 08, 2014 66.26 66.63 65.94 66.30 2,267,686 -0.35(-0.53%)
Jan 07, 2014 66.00 66.86 65.92 66.66 1,664,152 +0.80(+1.22%)
Jan 06, 2014 66.52 66.82 65.51 65.86 1,856,788 -0.76(-1.14%)
Jan 03, 2014 66.19 67.15 66.02 66.62 2,360,742 +0.72(+1.09%)
Jan 02, 2014 66.16 66.39 65.50 65.90 2,380,540 -0.77(-1.16%)
Dec 31, 2013 67.04 66.67 66.67 66.67 1,524,619 -0.23(-0.35%)
Dec 30, 2013 66.69 66.92 66.44 66.91 870,933 +0.30(+0.45%)
Dec 27, 2013 66.81 66.96 66.48 66.61 876,193 -0.02(-0.04%)
Dec 26, 2013 66.39 66.73 66.12 66.63 1,060,648 +0.44(+0.66%)
Dec 24, 2013 65.83 66.25 65.69 66.20 726,601 +0.23(+0.35%)
Dec 23, 2013 66.27 66.35 65.78 65.97 1,728,342 -0.02(-0.04%)
Dec 20, 2013 65.49 66.21 65.17 65.99 4,298,754 +0.45(+0.69%)
Dec 19, 2013 65.48 65.89 65.08 65.54 3,006,479 +0.28(+0.42%)
Dec 18, 2013 63.77 65.31 63.64 65.26 3,464,501 +1.52(+2.38%)
Dec 17, 2013 63.32 63.97 63.23 63.75 2,065,724 -0.22(-0.34%)
Dec 16, 2013 63.99 64.34 63.70 63.96 1,647,111 +0.41(+0.64%)
Dec 13, 2013 64.09 64.17 63.52 63.56 2,005,310 -0.11(-0.17%)
Dec 12, 2013 63.71 64.16 63.62 63.66 3,619,466 -0.23(-0.36%)
Dec 11, 2013 64.61 64.82 63.72 63.89 3,520,884 -0.50(-0.77%)
Dec 10, 2013 64.68 64.83 64.27 64.39 2,439,052 -0.41(-0.63%)
Dec 09, 2013 65.41 65.42 64.43 64.80 2,896,338 -0.53(-0.82%)
Dec 06, 2013 65.16 65.42 64.90 65.33 0 +0.93(+1.44%)
Dec 05, 2013 64.75 65.18 64.30 64.41 2,703,857 -0.66(-1.01%)
Dec 04, 2013 65.52 65.73 64.58 65.06 0 -0.83(-1.26%)
Dec 03, 2013 65.90 66.04 65.26 65.89 3,469,371 +0.63(+0.97%)
Dec 02, 2013 65.57 65.72 65.15 65.26 1,667,382 -0.37(-0.56%)
Nov 29, 2013 65.76 66.14 65.60 65.63 0 -0.25(-0.39%)
Nov 27, 2013 65.86 66.03 65.58 65.88 0 +0.02(+0.02%)
Nov 26, 2013 68.22 68.74 65.45 65.87 2,826,271 +0.16(+0.24%)
Nov 25, 2013 65.61 65.94 65.56 65.71 2,057,193 +0.09(+0.14%)
Nov 22, 2013 65.32 65.64 65.25 65.62 0 +0.19(+0.29%)
Nov 21, 2013 65.05 65.50 64.90 65.43 2,344,255 +0.60(+0.92%)
Nov 20, 2013 65.54 65.72 64.64 64.83 3,506,457 -0.54(-0.83%)
Nov 19, 2013 64.63 65.97 64.20 65.37 8,267,114 +1.93(+3.04%)
Nov 18, 2013 63.45 63.73 63.27 63.45 2,147,693 +0.02(+0.04%)
Nov 15, 2013 63.04 63.48 62.78 63.42 0 +0.30(+0.47%)
Nov 14, 2013 62.86 63.50 62.75 63.13 2,670,624 +0.43(+0.68%)
Nov 13, 2013 62.04 62.74 61.71 62.70 0 +0.60(+0.96%)
Nov 12, 2013 62.08 62.25 61.83 62.10 2,209,288 -0.03(-0.05%)
Nov 11, 2013 62.19 62.36 61.92 62.13 0 -0.20(-0.33%)
Nov 08, 2013 61.87 62.36 61.68 62.34 0 +0.56(+0.90%)
Nov 07, 2013 62.45 62.67 61.68 61.78 1,866,758 -0.41(-0.66%)
Nov 06, 2013 61.79 62.37 61.77 62.19 1,529,803 +0.26(+0.42%)
Nov 05, 2013 61.72 62.06 61.30 61.93 1,418,542 +0.00(+0.00%)
Nov 04, 2013 62.10 62.26 61.47 61.93 1,927,810 +0.16(+0.27%)
Nov 01, 2013 61.80 61.90 61.42 61.77 0 +0.23(+0.38%)
Oct 31, 2013 60.90 61.72 60.70 61.53 3,319,790 +0.59(+0.98%)
Oct 30, 2013 62.26 62.26 60.50 60.94 2,645,325 -1.68(-2.69%)
Oct 29, 2013 62.36 62.87 61.98 62.62 2,050,764 +0.56(+0.90%)
Oct 28, 2013 61.77 62.40 61.63 62.06 2,006,910 +0.13(+0.21%)
Oct 25, 2013 61.77 62.09 61.48 61.93 0 +0.08(+0.13%)
Oct 24, 2013 61.76 62.04 61.63 61.85 1,694,276 +0.25(+0.40%)
Oct 23, 2013 61.71 61.77 61.37 61.60 1,355,368 -0.28(-0.45%)
Oct 22, 2013 61.45 62.13 61.22 61.88 1,666,437 +0.62(+1.00%)
Oct 21, 2013 60.68 61.31 60.60 61.26 1,510,217 +0.42(+0.69%)
Oct 18, 2013 60.81 61.10 60.58 60.85 2,100,539 +0.09(+0.15%)
Oct 17, 2013 60.21 60.81 60.08 60.76 1,722,262 +0.30(+0.49%)
Oct 16, 2013 59.83 60.52 59.64 60.46 2,180,014 +1.15(+1.94%)
Oct 15, 2013 59.49 59.63 59.21 59.31 2,183,467 -0.44(-0.74%)
Oct 14, 2013 59.35 59.78 59.16 59.76 1,203,864 +0.29(+0.48%)
Oct 11, 2013 58.44 59.49 58.41 59.47 0 +0.57(+0.97%)
Oct 10, 2013 58.10 58.99 57.91 58.89 1,692,928 +1.25(+2.18%)
Oct 09, 2013 57.62 57.90 57.34 57.64 1,723,563 +0.03(+0.06%)
Oct 08, 2013 58.35 58.43 57.55 57.61 1,827,368 -0.64(-1.10%)
Oct 07, 2013 58.14 58.52 57.84 58.25 1,046,567 -0.41(-0.70%)
Oct 04, 2013 58.44 58.73 58.18 58.66 0 +0.34(+0.59%)
Oct 03, 2013 58.81 59.05 58.14 58.31 1,659,417 -0.75(-1.28%)
Oct 02, 2013 59.05 59.14 58.77 59.07 2,101,073 -0.11(-0.19%)
Oct 01, 2013 59.53 59.53 58.96 59.18 1,808,332 -0.18(-0.30%)
Sep 30, 2013 59.30 59.47 58.96 59.36 2,145,579 -0.15(-0.25%)
Sep 27, 2013 59.63 59.65 58.73 59.51 0 -0.30(-0.49%)
Sep 26, 2013 59.73 60.03 59.52 59.80 1,459,109 +0.33(+0.55%)
Sep 25, 2013 59.94 59.94 59.31 59.48 1,428,940 -0.35(-0.59%)
Sep 24, 2013 59.42 60.12 59.29 59.83 2,298,925 -0.15(-0.25%)
Sep 23, 2013 60.85 61.20 59.63 59.98 3,701,646 -1.07(-1.75%)
Sep 20, 2013 61.31 61.41 60.99 61.04 0 -0.20(-0.33%)
Sep 19, 2013 61.42 61.47 61.08 61.25 2,020,822 -0.05(-0.08%)
Sep 18, 2013 60.83 61.39 60.49 61.30 2,011,262 +0.48(+0.78%)
Sep 17, 2013 60.89 61.03 60.61 60.82 2,798,455 +0.05(+0.08%)
Sep 16, 2013 61.40 61.22 60.72 60.77 2,411,178 +0.01(+0.01%)
Sep 13, 2013 60.88 60.96 60.25 60.76 0 -0.07(-0.12%)
Sep 12, 2013 60.62 61.11 60.49 60.84 1,629,115 +0.14(+0.23%)
Sep 11, 2013 60.17 60.78 60.02 60.70 3,600,960 +0.58(+0.96%)
Sep 10, 2013 60.64 60.64 60.12 60.12 3,600,161 -0.04(-0.07%)
Sep 09, 2013 59.63 60.28 59.63 60.16 2,058,334 +0.54(+0.90%)
Sep 06, 2013 59.07 59.75 58.19 59.62 0 +0.64(+1.09%)
Sep 05, 2013 58.56 59.01 58.53 58.98 1,366,244 +0.24(+0.40%)
Sep 04, 2013 57.14 58.80 56.88 58.74 2,050,457 +0.52(+0.90%)
Sep 03, 2013 58.69 59.07 57.89 58.22 2,220,254 +0.20(+0.35%)
Aug 30, 2013 58.12 58.14 57.69 58.02 0 -0.11(-0.20%)
Aug 29, 2013 57.71 58.41 57.41 58.13 1,698,761 +0.29(+0.51%)
Aug 28, 2013 57.98 58.21 57.76 57.84 1,947,403 +0.00(+0.00%)
Aug 27, 2013 58.07 58.36 57.81 57.84 1,997,880 -0.89(-1.51%)
Aug 26, 2013 56.98 59.09 56.98 58.73 1,348,126 -0.20(-0.35%)
Aug 23, 2013 59.09 59.15 58.71 58.93 0 -0.13(-0.22%)
Aug 22, 2013 58.71 59.22 58.62 59.06 991,156 +0.50(+0.85%)
Aug 21, 2013 58.82 59.01 58.38 58.56 1,916,715 -0.42(-0.71%)
Aug 20, 2013 58.53 59.12 58.50 58.98 1,508,049 +0.36(+0.61%)
Aug 19, 2013 58.38 58.90 58.38 58.62 1,703,323 +0.01(+0.01%)
Aug 16, 2013 58.27 58.77 58.20 58.61 0 +0.23(+0.39%)
Aug 15, 2013 58.88 58.90 58.18 58.38 1,902,261 -0.87(-1.47%)
Aug 14, 2013 59.39 59.59 59.22 59.26 1,706,405 -0.25(-0.42%)
Aug 13, 2013 59.51 59.54 59.22 59.51 3,058,639 +0.15(+0.26%)
Aug 12, 2013 58.71 59.38 58.62 59.35 1,557,812 +0.28(+0.47%)
Aug 09, 2013 58.76 59.19 58.65 59.08 1,519,469 +0.10(+0.17%)
Aug 08, 2013 59.00 59.23 58.66 58.98 1,686,762 +0.29(+0.49%)
Aug 07, 2013 58.79 58.93 58.43 58.69 1,791,892 -0.20(-0.35%)
Aug 06, 2013 58.28 59.01 57.97 58.90 2,031,619 +0.52(+0.89%)
Aug 05, 2013 58.32 58.47 58.02 58.38 2,492,382 +0.02(+0.03%)
Aug 02, 2013 58.07 58.39 57.77 58.36 2,565,409 -0.22(-0.38%)
Aug 01, 2013 57.49 58.72 57.16 58.58 2,835,690 -0.20(-0.34%)
Jul 31, 2013 59.21 59.34 58.73 58.78 2,680,541 -0.04(-0.07%)
Jul 30, 2013 59.26 59.26 58.71 58.82 0 +0.03(+0.06%)
Jul 29, 2013 58.83 59.10 58.58 58.78 0 -0.31(-0.52%)
Jul 26, 2013 58.74 59.11 58.47 59.09 0 +0.25(+0.43%)
Jul 25, 2013 58.85 59.03 58.42 58.84 0 -0.04(-0.07%)
Jul 24, 2013 59.48 59.48 58.74 58.88 0 -0.22(-0.37%)
Jul 23, 2013 59.66 59.79 59.09 59.10 1,889,789 -0.55(-0.92%)
Jul 22, 2013 59.53 59.70 59.35 59.65 0 +0.23(+0.38%)
Jul 19, 2013 59.63 59.66 58.91 59.42 0 +0.05(+0.08%)
Jul 18, 2013 59.25 59.56 59.16 59.37 0 +0.38(+0.64%)
Jul 17, 2013 59.25 59.40 58.91 58.99 1,981,255 +0.05(+0.08%)
Jul 16, 2013 59.14 59.22 58.76 58.95 0 -0.05(-0.08%)
Jul 15, 2013 59.72 59.78 58.88 59.00 0 -0.86(-1.43%)
Jul 12, 2013 58.69 59.88 58.65 59.85 0 +1.27(+2.17%)
Jul 11, 2013 58.88 59.18 58.50 58.58 0 +0.08(+0.14%)
Jul 10, 2013 57.77 58.60 57.76 58.50 2,071,906 +0.58(+1.00%)
Jul 09, 2013 57.89 58.16 57.80 57.92 0 +0.06(+0.10%)
Jul 08, 2013 57.79 58.11 57.70 57.86 0 +0.18(+0.31%)
Jul 05, 2013 57.59 58.03 57.07 57.68 0 +0.42(+0.73%)
Jul 03, 2013 56.82 57.55 56.71 57.27 0 +0.13(+0.23%)
Jul 02, 2013 56.90 57.47 56.42 57.14 0 +0.51(+0.91%)
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.