Automatic Data Processing (NQ: ADP )

260.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 69.25 69.48 67.90 68.26 3,160,218 -0.58(-0.84%)
Jun 29, 2015 70.45 70.45 68.79 68.84 2,085,225 -2.04(-2.88%)
Jun 26, 2015 71.28 71.33 70.65 70.88 3,396,342 -0.03(-0.05%)
Jun 25, 2015 71.22 71.38 70.81 70.92 1,410,537 -0.24(-0.33%)
Jun 24, 2015 72.02 72.12 71.13 71.16 1,819,746 -0.97(-1.34%)
Jun 23, 2015 72.57 72.57 71.92 72.13 1,126,908 -0.20(-0.27%)
Jun 22, 2015 71.99 72.71 71.99 72.32 1,647,694 +0.50(+0.70%)
Jun 19, 2015 71.85 72.05 71.41 71.82 3,415,860 -0.14(-0.20%)
Jun 18, 2015 71.15 72.15 70.93 71.96 1,829,323 +1.11(+1.57%)
Jun 17, 2015 71.14 71.26 70.42 70.85 1,333,459 +0.00(+0.00%)
Jun 16, 2015 70.48 70.97 70.21 70.85 1,762,791 +0.30(+0.43%)
Jun 15, 2015 70.83 71.00 70.13 70.55 1,974,139 -0.79(-1.11%)
Jun 12, 2015 71.60 71.84 71.18 71.34 1,345,214 -0.66(-0.91%)
Jun 11, 2015 71.90 72.23 71.64 72.00 1,690,564 +0.38(+0.53%)
Jun 10, 2015 70.59 72.02 70.48 71.62 1,910,377 +1.28(+1.82%)
Jun 09, 2015 70.52 70.71 70.09 70.34 1,855,544 -0.29(-0.41%)
Jun 08, 2015 71.00 71.46 70.55 70.63 1,811,160 -0.64(-0.90%)
Jun 05, 2015 71.13 71.53 70.40 71.27 1,600,702 +0.15(+0.21%)
Jun 04, 2015 71.84 72.17 70.99 71.12 1,997,536 -1.17(-1.62%)
Jun 03, 2015 72.55 72.64 72.00 72.29 2,055,250 +0.01(+0.02%)
Jun 02, 2015 71.70 72.47 71.34 72.28 2,404,115 +0.13(+0.18%)
Jun 01, 2015 72.49 72.57 71.48 72.15 1,912,326 -0.18(-0.25%)
May 29, 2015 72.71 72.74 71.96 72.33 2,587,930 -0.39(-0.54%)
May 28, 2015 72.63 72.99 72.42 72.72 1,533,942 +0.05(+0.07%)
May 27, 2015 72.28 72.77 72.13 72.67 2,385,103 +0.41(+0.57%)
May 26, 2015 73.21 73.43 72.08 72.25 2,207,977 -1.18(-1.61%)
May 22, 2015 73.75 73.43 73.43 73.43 1,771,517 -0.38(-0.52%)
May 21, 2015 73.89 74.11 73.65 73.82 1,794,037 -0.14(-0.18%)
May 20, 2015 74.48 74.48 73.94 73.95 2,089,942 -0.40(-0.53%)
May 19, 2015 74.26 74.53 73.94 74.35 2,217,618 +0.36(+0.48%)
May 18, 2015 73.90 74.27 73.60 73.99 1,883,770 -0.25(-0.33%)
May 15, 2015 74.64 74.77 74.02 74.24 1,900,001 -0.19(-0.25%)
May 14, 2015 73.56 74.46 73.18 74.42 2,237,333 +1.42(+1.95%)
May 13, 2015 73.29 73.81 72.91 73.00 2,306,664 -0.38(-0.52%)
May 12, 2015 73.45 73.76 72.61 73.38 1,832,303 -0.38(-0.52%)
May 11, 2015 73.82 74.20 73.64 73.76 2,011,432 -0.12(-0.16%)
May 08, 2015 73.43 74.27 73.39 73.88 1,732,113 +0.89(+1.22%)
May 07, 2015 72.42 73.24 71.88 72.99 1,958,917 +0.75(+1.04%)
May 06, 2015 72.50 72.89 71.72 72.24 1,903,877 -0.17(-0.23%)
May 05, 2015 73.21 73.21 72.02 72.41 1,814,052 -0.75(-1.03%)
May 04, 2015 73.13 73.58 72.84 73.16 2,355,657 +0.40(+0.55%)
May 01, 2015 71.50 72.98 71.49 72.77 2,466,257 +1.26(+1.76%)
Apr 30, 2015 72.08 72.74 71.32 71.51 2,594,376 -0.72(-1.00%)
Apr 29, 2015 71.96 72.69 71.69 72.23 2,263,600 -0.19(-0.26%)
Apr 28, 2015 71.73 72.44 71.36 72.41 1,938,187 +0.77(+1.07%)
Apr 27, 2015 72.25 72.28 71.49 71.64 1,734,335 -0.25(-0.35%)
Apr 24, 2015 72.45 72.45 71.32 71.89 1,403,440 -0.65(-0.90%)
Apr 23, 2015 72.00 72.83 71.91 72.54 1,182,367 +0.38(+0.53%)
Apr 22, 2015 72.01 72.31 71.57 72.16 1,174,662 +0.18(+0.25%)
Apr 21, 2015 72.03 72.84 71.73 71.98 1,835,444 +0.25(+0.35%)
Apr 20, 2015 70.91 71.82 70.71 71.73 1,670,114 +1.07(+1.52%)
Apr 17, 2015 71.59 71.90 70.46 70.65 2,323,873 -1.56(-2.17%)
Apr 16, 2015 72.37 72.53 72.11 72.22 1,730,089 -0.32(-0.44%)
Apr 15, 2015 72.66 72.81 72.41 72.54 1,751,214 +0.12(+0.16%)
Apr 14, 2015 72.52 72.86 72.06 72.42 1,615,882 -0.25(-0.35%)
Apr 13, 2015 72.84 73.33 72.54 72.67 1,574,478 -0.36(-0.49%)
Apr 10, 2015 73.38 73.41 72.88 73.03 2,196,041 -0.22(-0.30%)
Apr 09, 2015 73.12 73.37 72.46 73.25 1,365,940 +0.03(+0.03%)
Apr 08, 2015 72.48 73.33 72.34 73.22 1,570,679 +0.60(+0.83%)
Apr 07, 2015 72.94 73.27 72.59 72.62 1,229,077 -0.33(-0.46%)
Apr 06, 2015 72.45 73.30 72.25 72.95 1,713,943 +0.28(+0.38%)
Apr 02, 2015 72.61 72.67 72.67 72.67 2,009,745 +0.56(+0.77%)
Apr 01, 2015 72.51 72.51 71.33 72.12 1,776,816 -0.32(-0.44%)
Mar 31, 2015 72.19 73.03 72.05 72.44 1,988,799 -0.21(-0.29%)
Mar 30, 2015 71.86 72.89 71.83 72.65 1,347,526 +1.07(+1.49%)
Mar 27, 2015 71.34 71.82 71.22 71.58 1,684,729 +0.19(+0.26%)
Mar 26, 2015 71.27 71.70 70.97 71.40 1,891,521 -0.28(-0.39%)
Mar 25, 2015 73.70 73.72 71.68 71.68 2,018,220 -1.88(-2.56%)
Mar 24, 2015 73.71 74.09 73.55 73.56 1,380,701 -0.29(-0.39%)
Mar 23, 2015 74.45 74.45 73.83 73.85 1,883,444 -0.39(-0.53%)
Mar 20, 2015 74.26 74.44 73.99 74.24 4,869,890 +0.34(+0.46%)
Mar 19, 2015 73.91 74.26 73.82 73.90 2,534,662 +0.02(+0.02%)
Mar 18, 2015 73.27 74.23 72.37 73.88 2,279,464 +0.60(+0.82%)
Mar 17, 2015 73.51 73.86 73.21 73.28 2,348,198 -0.60(-0.81%)
Mar 16, 2015 73.18 74.04 72.91 73.88 1,967,021 +1.24(+1.71%)
Mar 13, 2015 72.82 73.14 72.17 72.64 1,951,484 -0.43(-0.59%)
Mar 12, 2015 72.24 73.16 72.00 73.07 1,407,744 +1.19(+1.65%)
Mar 11, 2015 71.89 72.27 71.59 71.88 2,035,664 +0.27(+0.38%)
Mar 10, 2015 72.37 72.58 71.61 71.61 2,277,570 -1.42(-1.95%)
Mar 09, 2015 72.66 73.16 72.20 73.03 1,762,088 +0.71(+0.98%)
Mar 06, 2015 72.60 73.14 72.19 72.32 2,391,294 -0.63(-0.87%)
Mar 05, 2015 72.82 73.09 72.54 72.95 3,244,582 +0.15(+0.20%)
Mar 04, 2015 74.21 74.59 72.76 72.81 3,931,228 -1.79(-2.40%)
Mar 03, 2015 75.31 75.68 74.28 74.59 3,581,819 -1.24(-1.64%)
Mar 02, 2015 74.74 75.88 74.49 75.84 2,106,357 +1.13(+1.51%)
Feb 27, 2015 74.72 75.22 74.38 74.71 2,159,367 +0.00(+0.00%)
Feb 26, 2015 75.01 75.06 74.52 74.71 1,696,020 -0.19(-0.26%)
Feb 25, 2015 75.12 75.43 74.67 74.90 1,923,887 -0.16(-0.21%)
Feb 24, 2015 74.99 75.17 74.43 75.06 1,687,018 +0.08(+0.10%)
Feb 23, 2015 74.62 75.05 74.20 74.99 2,142,109 +0.41(+0.55%)
Feb 20, 2015 73.84 74.64 73.20 74.58 2,391,250 +0.80(+1.09%)
Feb 19, 2015 73.68 73.86 73.05 73.78 1,865,150 +0.12(+0.16%)
Feb 18, 2015 72.83 73.78 72.83 73.66 2,097,834 +0.40(+0.55%)
Feb 17, 2015 73.80 74.06 72.78 73.26 4,745,695 -1.38(-1.85%)
Feb 13, 2015 73.96 74.64 74.64 74.64 2,302,841 +0.85(+1.15%)
Feb 12, 2015 73.33 73.83 73.15 73.79 2,227,187 +0.78(+1.07%)
Feb 11, 2015 72.92 73.36 72.58 73.01 2,159,701 +0.25(+0.35%)
Feb 10, 2015 72.48 72.95 72.03 72.76 3,034,826 +0.43(+0.59%)
Feb 09, 2015 72.33 72.73 72.10 72.33 2,022,558 -0.36(-0.50%)
Feb 06, 2015 73.29 73.46 72.52 72.69 2,843,456 -0.61(-0.84%)
Feb 05, 2015 72.68 73.32 72.23 73.31 2,558,176 +0.50(+0.68%)
Feb 04, 2015 73.28 73.32 72.05 72.81 4,349,421 +1.21(+1.69%)
Feb 03, 2015 70.79 71.78 70.23 71.60 4,101,155 +1.43(+2.04%)
Feb 02, 2015 68.81 70.22 68.72 70.17 3,341,594 +0.77(+1.10%)
Jan 30, 2015 70.61 70.78 69.35 69.40 4,847,666 -1.53(-2.16%)
Jan 29, 2015 71.02 71.33 70.22 70.94 3,530,412 -0.15(-0.21%)
Jan 28, 2015 72.20 72.58 71.03 71.09 2,541,135 -0.93(-1.28%)
Jan 27, 2015 72.08 72.69 71.30 72.01 2,018,257 -0.79(-1.09%)
Jan 26, 2015 72.53 73.07 71.89 72.80 1,816,488 -0.24(-0.32%)
Jan 23, 2015 72.87 73.31 72.65 73.04 2,482,886 +0.20(+0.28%)
Jan 22, 2015 71.48 72.99 70.64 72.84 2,354,457 +1.72(+2.42%)
Jan 21, 2015 71.11 71.61 70.72 71.11 2,057,023 -0.34(-0.48%)
Jan 20, 2015 71.34 71.67 70.46 71.46 1,869,504 +0.34(+0.47%)
Jan 16, 2015 70.27 71.18 69.93 71.12 2,689,125 +0.73(+1.04%)
Jan 15, 2015 70.53 70.93 70.08 70.39 1,706,188 -0.03(-0.04%)
Jan 14, 2015 69.87 70.63 69.77 70.42 2,131,137 -0.21(-0.29%)
Jan 13, 2015 71.31 71.90 70.04 70.62 2,287,940 -0.14(-0.20%)
Jan 12, 2015 71.25 71.52 70.48 70.76 1,576,886 -0.35(-0.49%)
Jan 09, 2015 71.52 71.64 70.73 71.11 2,082,885 -0.51(-0.72%)
Jan 08, 2015 70.61 71.63 70.34 71.62 3,993,940 +1.61(+2.29%)
Jan 07, 2015 69.14 70.07 68.79 70.02 2,472,138 +0.61(+0.88%)
Jan 06, 2015 70.05 70.42 68.93 69.41 3,055,681 -0.58(-0.84%)
Jan 05, 2015 70.01 71.01 69.76 69.99 3,892,250 -0.05(-0.07%)
Jan 02, 2015 69.78 70.79 69.40 70.04 2,226,356 -0.07(-0.10%)
Dec 31, 2014 70.96 70.11 70.11 70.11 2,138,267 -0.62(-0.88%)
Dec 30, 2014 71.26 71.41 70.65 70.73 1,697,674 -0.64(-0.90%)
Dec 29, 2014 71.50 71.68 71.33 71.37 1,477,620 -0.28(-0.39%)
Dec 26, 2014 71.96 72.25 71.59 71.65 1,196,876 -0.03(-0.05%)
Dec 24, 2014 71.59 71.68 71.68 71.68 1,260,819 +0.06(+0.08%)
Dec 23, 2014 72.58 72.72 71.60 71.62 2,787,233 -0.45(-0.62%)
Dec 22, 2014 71.25 72.09 71.15 72.07 1,988,355 +0.83(+1.17%)
Dec 19, 2014 71.86 72.45 71.20 71.24 5,030,533 -0.82(-1.13%)
Dec 18, 2014 72.21 72.27 71.51 72.05 4,200,637 +0.84(+1.18%)
Dec 17, 2014 69.48 71.36 69.48 71.22 2,266,724 +1.49(+2.14%)
Dec 16, 2014 69.61 70.70 69.32 69.72 2,365,697 +0.11(+0.16%)
Dec 15, 2014 69.64 70.15 68.99 69.61 2,198,543 +0.24(+0.34%)
Dec 12, 2014 70.19 71.19 69.38 69.38 2,872,452 -1.77(-2.48%)
Dec 11, 2014 71.93 71.96 71.00 71.15 2,350,589 +0.40(+0.56%)
Dec 10, 2014 71.11 71.94 70.62 70.75 2,407,835 -0.53(-0.75%)
Dec 09, 2014 71.22 71.53 70.54 71.28 2,322,333 -0.28(-0.39%)
Dec 08, 2014 71.37 71.92 71.11 71.56 2,001,908 -0.19(-0.27%)
Dec 05, 2014 71.73 71.84 71.16 71.76 2,143,339 -0.20(-0.27%)
Dec 04, 2014 71.96 72.26 71.68 71.95 1,857,451 +0.10(+0.13%)
Dec 03, 2014 71.48 71.91 71.06 71.86 2,246,566 +0.12(+0.16%)
Dec 02, 2014 72.28 72.36 71.59 71.74 2,004,625 -0.23(-0.31%)
Dec 01, 2014 71.22 72.33 71.07 71.97 2,457,741 +0.36(+0.50%)
Nov 28, 2014 71.29 72.12 70.91 71.61 1,515,637 +0.65(+0.92%)
Nov 26, 2014 70.84 70.95 70.95 70.95 2,388,511 +0.28(+0.40%)
Nov 25, 2014 70.81 71.13 70.64 70.67 2,215,702 -0.22(-0.31%)
Nov 24, 2014 70.66 71.00 70.59 70.89 2,745,331 +0.54(+0.77%)
Nov 21, 2014 71.25 71.25 70.08 70.35 3,219,610 +0.02(+0.03%)
Nov 20, 2014 70.47 70.59 69.90 70.33 2,998,843 -0.13(-0.18%)
Nov 19, 2014 70.90 70.90 70.28 70.46 2,825,388 -0.40(-0.57%)
Nov 18, 2014 70.95 71.17 70.61 70.86 2,161,460 -0.08(-0.11%)
Nov 17, 2014 70.82 71.14 70.69 70.94 1,832,039 +0.08(+0.11%)
Nov 14, 2014 71.41 71.51 70.62 70.86 2,216,277 -0.55(-0.77%)
Nov 13, 2014 71.43 71.81 71.05 71.41 1,736,091 +0.17(+0.24%)
Nov 12, 2014 70.88 71.52 70.76 71.24 1,813,389 +0.21(+0.30%)
Nov 11, 2014 71.15 71.34 70.77 71.03 1,515,417 -0.14(-0.20%)
Nov 10, 2014 70.49 71.30 70.28 71.17 1,927,256 +0.62(+0.88%)
Nov 07, 2014 70.96 71.05 69.97 70.55 2,919,723 -0.31(-0.44%)
Nov 06, 2014 70.79 71.15 70.36 70.86 2,543,256 +0.37(+0.53%)
Nov 05, 2014 70.05 70.55 69.67 70.49 2,781,713 +0.96(+1.38%)
Nov 04, 2014 68.86 69.70 68.56 69.52 2,999,902 +1.18(+1.72%)
Nov 03, 2014 68.14 68.96 68.13 68.35 3,238,099 -0.03(-0.05%)
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%)
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.