Automatic Data Processing (NQ: ADP )

198.29 USD -3.43 (-1.70%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.14 102.62 101.98 102.39 1,374,619 +0.22(+0.22%)
Mar 30, 2017 102.07 102.44 101.77 102.17 1,225,705 +0.04(+0.04%)
Mar 29, 2017 102.91 103.03 101.88 102.13 2,245,094 -1.15(-1.11%)
Mar 28, 2017 102.53 103.62 102.21 103.28 1,485,979 +0.37(+0.36%)
Mar 27, 2017 102.73 103.26 102.37 102.91 1,504,466 -0.47(-0.45%)
Mar 24, 2017 103.75 104.17 103.06 103.38 1,359,886 -0.14(-0.14%)
Mar 23, 2017 103.49 104.25 103.10 103.52 1,010,177 -0.16(-0.15%)
Mar 22, 2017 103.35 103.74 102.89 103.68 2,011,038 +0.56(+0.54%)
Mar 21, 2017 104.90 104.96 102.99 103.12 1,612,463 -1.33(-1.27%)
Mar 20, 2017 105.17 105.18 104.22 104.45 1,323,403 -0.66(-0.63%)
Mar 17, 2017 104.31 105.19 104.03 105.11 2,890,349 +0.86(+0.82%)
Mar 16, 2017 104.65 104.89 103.90 104.25 1,231,091 -0.42(-0.40%)
Mar 15, 2017 104.27 104.79 103.65 104.67 1,500,187 +0.70(+0.67%)
Mar 14, 2017 104.66 104.76 103.69 103.97 1,848,326 -0.87(-0.83%)
Mar 13, 2017 104.49 104.90 104.14 104.84 1,802,650 +0.29(+0.28%)
Mar 10, 2017 103.87 104.63 103.54 104.55 1,556,780 +1.15(+1.11%)
Mar 09, 2017 103.57 104.08 102.92 103.40 1,393,027 -0.31(-0.30%)
Mar 08, 2017 103.62 104.13 103.34 103.71 1,577,185 -0.56(-0.54%)
Mar 07, 2017 104.54 104.85 103.90 104.27 1,881,528 -0.68(-0.65%)
Mar 06, 2017 103.88 105.00 103.88 104.95 1,678,307 +0.45(+0.43%)
Mar 03, 2017 103.95 104.61 103.63 104.50 1,216,370 +0.43(+0.41%)
Mar 02, 2017 104.14 104.37 103.86 104.07 1,697,190 -0.46(-0.44%)
Mar 01, 2017 103.66 104.71 103.23 104.53 1,828,233 +1.91(+1.86%)
Feb 28, 2017 102.68 102.81 102.24 102.62 2,060,663 -0.08(-0.08%)
Feb 27, 2017 102.93 103.14 102.47 102.70 1,188,346 -0.30(-0.29%)
Feb 24, 2017 101.63 103.01 101.30 103.00 1,774,494 +1.36(+1.34%)
Feb 23, 2017 100.79 101.78 100.49 101.64 1,459,263 +1.22(+1.21%)
Feb 22, 2017 99.09 100.68 99.09 100.42 1,677,580 +1.20(+1.21%)
Feb 21, 2017 99.39 99.59 98.75 99.22 2,099,415 -0.46(-0.46%)
Feb 17, 2017 99.68 99.68 99.68 0 -0.20(-0.20%)
Feb 16, 2017 99.59 99.88 99.19 99.88 1,314,754 +0.23(+0.23%)
Feb 15, 2017 98.89 99.65 98.54 99.65 1,579,762 +0.21(+0.21%)
Feb 14, 2017 98.42 99.60 98.32 99.44 1,615,005 +0.86(+0.87%)
Feb 13, 2017 98.06 98.60 98.06 98.58 1,500,759 +0.76(+0.78%)
Feb 10, 2017 97.70 98.30 97.46 97.82 1,214,696 +0.17(+0.17%)
Feb 09, 2017 96.77 97.99 96.31 97.65 3,380,808 +1.07(+1.11%)
Feb 08, 2017 96.19 97.06 96.05 96.58 1,297,972 +0.29(+0.30%)
Feb 07, 2017 96.50 96.86 95.91 96.29 1,521,355 -0.18(-0.19%)
Feb 06, 2017 96.68 97.07 96.07 96.47 1,770,640 -0.40(-0.41%)
Feb 03, 2017 97.21 97.40 96.51 96.87 2,936,592 +0.55(+0.57%)
Feb 02, 2017 95.23 97.19 95.03 96.32 3,975,500 +1.07(+1.12%)
Feb 01, 2017 96.03 97.32 94.11 95.25 8,013,713 -5.74(-5.68%)
Jan 31, 2017 101.79 102.13 100.77 100.99 2,610,235 -0.98(-0.96%)
Jan 30, 2017 101.56 102.01 100.90 101.97 1,648,288 +0.26(+0.26%)
Jan 27, 2017 101.44 102.15 101.21 101.71 1,804,455 -0.33(-0.32%)
Jan 26, 2017 102.41 102.66 102.00 102.04 2,119,697 -0.66(-0.64%)
Jan 25, 2017 103.46 103.65 102.38 102.70 1,979,432 -0.54(-0.52%)
Jan 24, 2017 102.25 103.35 102.14 103.24 1,687,913 +1.04(+1.02%)
Jan 23, 2017 102.81 103.10 101.86 102.20 1,486,737 -1.04(-1.01%)
Jan 20, 2017 103.00 103.74 102.80 103.24 1,653,207 +0.27(+0.26%)
Jan 19, 2017 102.79 103.26 102.70 102.97 1,530,993 +0.06(+0.06%)
Jan 18, 2017 103.49 103.49 102.73 102.91 1,485,900 -0.16(-0.16%)
Jan 17, 2017 103.32 103.54 102.89 103.07 1,276,993 -0.70(-0.67%)
Jan 13, 2017 103.77 103.77 103.77 0 -0.03(-0.03%)
Jan 12, 2017 102.98 103.92 102.24 103.80 1,546,666 +0.60(+0.58%)
Jan 11, 2017 102.27 103.58 102.27 103.20 1,783,842 +1.00(+0.98%)
Jan 10, 2017 102.25 103.04 102.04 102.20 1,639,355 -0.27(-0.26%)
Jan 09, 2017 102.95 103.24 102.47 102.47 1,379,273 -0.64(-0.62%)
Jan 06, 2017 103.23 103.27 102.27 103.11 2,016,595 +0.07(+0.07%)
Jan 05, 2017 103.46 103.89 102.40 103.04 2,215,362 -0.62(-0.60%)
Jan 04, 2017 103.41 103.98 103.25 103.66 2,498,459 +0.16(+0.15%)
Jan 03, 2017 102.38 103.58 102.31 103.50 2,227,449 +0.72(+0.70%)
Dec 30, 2016 102.78 102.78 102.78 0 -0.67(-0.65%)
Dec 29, 2016 103.27 103.85 103.00 103.45 1,264,492 +0.40(+0.39%)
Dec 28, 2016 103.53 103.88 103.02 103.05 1,559,082 -0.26(-0.25%)
Dec 27, 2016 102.86 103.78 102.78 103.31 929,959 +0.38(+0.37%)
Dec 23, 2016 102.93 102.93 102.93 0 +0.33(+0.32%)
Dec 22, 2016 102.64 102.81 101.89 102.60 1,568,211 +0.13(+0.13%)
Dec 21, 2016 102.26 102.80 101.69 102.47 2,042,866 +0.14(+0.14%)
Dec 20, 2016 101.74 102.65 101.40 102.33 2,396,024 +1.24(+1.23%)
Dec 19, 2016 100.72 101.60 100.58 101.09 1,993,229 +0.24(+0.24%)
Dec 16, 2016 100.32 101.58 99.34 100.85 5,682,594 +2.09(+2.12%)
Dec 15, 2016 97.82 99.13 97.51 98.76 1,717,955 +1.07(+1.10%)
Dec 14, 2016 98.40 98.85 97.52 97.69 1,896,926 -0.71(-0.72%)
Dec 13, 2016 98.64 99.25 98.04 98.40 2,061,338 +0.34(+0.35%)
Dec 12, 2016 98.13 98.55 97.84 98.06 1,769,933 -0.16(-0.16%)
Dec 09, 2016 98.07 98.30 97.57 98.22 3,350,650 +0.03(+0.03%)
Dec 08, 2016 97.53 98.36 97.36 98.19 2,075,682 +0.62(+0.64%)
Dec 07, 2016 95.33 97.72 95.33 97.57 2,245,264 +1.57(+1.64%)
Dec 06, 2016 96.15 96.45 95.15 96.00 1,817,753 -0.05(-0.05%)
Dec 05, 2016 95.86 96.22 95.45 96.05 2,485,664 +0.81(+0.85%)
Dec 02, 2016 95.46 96.10 94.99 95.24 1,711,203 -0.53(-0.55%)
Dec 01, 2016 95.99 96.19 95.20 95.77 2,056,944 -0.25(-0.26%)
Nov 30, 2016 97.14 97.54 96.03 96.02 2,812,477 -1.02(-1.05%)
Nov 29, 2016 96.71 97.36 96.43 97.04 1,590,936 +0.47(+0.49%)
Nov 28, 2016 96.63 96.94 96.00 96.57 1,938,270 -0.35(-0.36%)
Nov 25, 2016 96.68 97.15 96.50 96.92 724,798 +0.27(+0.28%)
Nov 23, 2016 96.65 96.65 96.65 0 +0.26(+0.27%)
Nov 22, 2016 95.65 96.59 95.34 96.39 2,433,464 +0.80(+0.84%)
Nov 21, 2016 94.47 95.62 94.38 95.59 2,251,978 +1.20(+1.27%)
Nov 18, 2016 94.31 94.60 93.95 94.39 1,636,557 +0.01(+0.01%)
Nov 17, 2016 93.15 94.43 93.09 94.38 2,031,794 +1.11(+1.19%)
Nov 16, 2016 92.34 93.35 91.60 93.27 1,962,015 +0.93(+1.01%)
Nov 15, 2016 92.13 92.62 91.88 92.34 2,034,154 +0.45(+0.49%)
Nov 14, 2016 91.40 92.36 90.90 91.89 2,961,381 +0.81(+0.89%)
Nov 11, 2016 90.94 91.94 90.45 91.08 2,098,022 -0.31(-0.34%)
Nov 10, 2016 91.44 91.89 90.44 91.39 2,555,420 +0.49(+0.54%)
Nov 09, 2016 87.89 91.20 87.58 90.90 2,861,443 -0.25(-0.27%)
Nov 08, 2016 90.75 91.60 90.55 91.15 1,668,288 +0.55(+0.61%)
Nov 07, 2016 90.35 90.86 89.94 90.60 2,244,789 +1.52(+1.71%)
Nov 04, 2016 88.03 89.75 88.03 89.08 2,093,152 -0.25(-0.28%)
Nov 03, 2016 89.97 90.00 88.91 89.33 2,514,517 -0.65(-0.72%)
Nov 02, 2016 88.10 90.89 88.10 89.98 5,357,148 +3.06(+3.52%)
Nov 01, 2016 87.30 87.50 86.53 86.92 3,065,622 -0.14(-0.16%)
Oct 31, 2016 87.57 87.71 86.98 87.06 2,488,570 -0.10(-0.11%)
Oct 28, 2016 86.74 87.65 86.60 87.16 2,129,318 +0.50(+0.58%)
Oct 27, 2016 87.36 87.43 86.63 86.66 1,773,701 -0.53(-0.61%)
Oct 26, 2016 87.26 87.74 87.02 87.19 1,331,494 -0.31(-0.35%)
Oct 25, 2016 87.55 87.75 87.20 87.50 1,299,172 -0.17(-0.19%)
Oct 24, 2016 87.34 87.81 87.19 87.67 1,025,500 +0.95(+1.10%)
Oct 21, 2016 86.49 86.82 85.48 86.72 1,277,715 -0.12(-0.14%)
Oct 20, 2016 87.20 87.56 86.49 86.84 1,420,374 -0.59(-0.67%)
Oct 19, 2016 87.58 87.73 87.34 87.43 906,356 +0.05(+0.06%)
Oct 18, 2016 88.12 88.37 87.32 87.38 1,109,553 +0.14(+0.16%)
Oct 17, 2016 87.58 87.70 86.98 87.24 1,235,269 -0.32(-0.37%)
Oct 14, 2016 87.32 88.05 86.91 87.56 1,381,436 +0.67(+0.77%)
Oct 13, 2016 86.43 87.19 85.95 86.89 1,367,227 +0.02(+0.02%)
Oct 12, 2016 86.28 87.13 86.07 86.87 1,138,975 +0.78(+0.91%)
Oct 11, 2016 87.67 87.67 85.72 86.09 1,963,464 -1.68(-1.91%)
Oct 10, 2016 87.74 88.23 87.63 87.77 1,021,300 +0.40(+0.46%)
Oct 07, 2016 87.79 87.79 86.86 87.37 1,580,128 -0.19(-0.22%)
Oct 06, 2016 87.25 87.70 86.78 87.56 1,341,061 -0.02(-0.02%)
Oct 05, 2016 87.64 87.78 87.08 87.58 1,315,461 +0.41(+0.47%)
Oct 04, 2016 87.82 87.99 86.95 87.17 1,529,772 -0.46(-0.52%)
Oct 03, 2016 88.16 88.16 87.55 87.63 1,364,044 -0.57(-0.65%)
Sep 30, 2016 87.39 88.49 87.17 88.20 2,687,076 +0.99(+1.14%)
Sep 29, 2016 87.41 88.17 87.20 87.21 1,629,019 -0.24(-0.27%)
Sep 28, 2016 89.09 89.09 87.11 87.45 2,094,495 -1.50(-1.69%)
Sep 27, 2016 88.28 89.07 88.10 88.95 1,269,438 +0.76(+0.86%)
Sep 26, 2016 87.91 88.45 87.86 88.19 1,102,582 -0.28(-0.32%)
Sep 23, 2016 88.65 89.24 88.45 88.47 1,431,964 -0.99(-1.11%)
Sep 22, 2016 89.53 89.81 89.17 89.46 1,622,524 +0.58(+0.65%)
Sep 21, 2016 87.82 88.97 87.71 88.88 1,796,977 +1.09(+1.24%)
Sep 20, 2016 87.12 88.09 87.12 87.79 1,738,728 +1.23(+1.42%)
Sep 19, 2016 87.09 87.40 86.45 86.56 1,690,886 -0.19(-0.22%)
Sep 16, 2016 87.15 87.18 86.21 86.75 2,632,442 -0.73(-0.83%)
Sep 15, 2016 86.48 87.79 86.23 87.48 1,452,086 +0.79(+0.91%)
Sep 14, 2016 86.86 87.24 86.45 86.69 1,173,229 +0.00(+0.00%)
Sep 13, 2016 87.32 87.79 86.36 86.69 1,939,880 -1.45(-1.65%)
Sep 12, 2016 86.46 88.24 86.33 88.14 1,893,661 +1.57(+1.81%)
Sep 09, 2016 88.57 88.99 86.55 86.57 2,013,806 -2.90(-3.24%)
Sep 08, 2016 89.71 90.07 89.33 89.47 1,241,788 -0.49(-0.54%)
Sep 07, 2016 89.20 89.99 89.15 89.96 1,228,772 +0.10(+0.11%)
Sep 06, 2016 89.72 90.14 89.44 89.86 1,728,777 -0.53(-0.59%)
Sep 02, 2016 90.88 90.39 90.39 90.39 1,737,100 -0.24(-0.26%)
Sep 01, 2016 90.02 90.63 89.66 90.63 1,775,623 +0.82(+0.91%)
Aug 31, 2016 89.68 90.03 89.41 89.81 1,300,693 +0.02(+0.02%)
Aug 30, 2016 89.81 90.06 89.50 89.79 1,322,414 +0.20(+0.22%)
Aug 29, 2016 89.84 90.30 89.49 89.59 1,108,761 -0.20(-0.22%)
Aug 26, 2016 89.96 90.60 89.32 89.79 1,365,827 +0.02(+0.02%)
Aug 25, 2016 89.72 89.98 89.30 89.77 1,049,001 +0.09(+0.10%)
Aug 24, 2016 89.81 89.91 89.54 89.68 1,121,715 -0.30(-0.33%)
Aug 23, 2016 90.08 90.19 89.78 89.98 1,181,866 +0.07(+0.08%)
Aug 22, 2016 89.82 90.02 89.54 89.91 1,110,448 +0.06(+0.07%)
Aug 19, 2016 89.52 89.97 89.10 89.85 1,436,610 +0.02(+0.02%)
Aug 18, 2016 89.57 89.90 89.39 89.83 1,025,356 +0.50(+0.56%)
Aug 17, 2016 89.80 89.86 88.79 89.33 1,773,478 -0.23(-0.26%)
Aug 16, 2016 90.04 90.25 89.55 89.56 939,936 -0.79(-0.87%)
Aug 15, 2016 90.48 90.66 90.16 90.35 919,296 +0.22(+0.24%)
Aug 12, 2016 90.03 90.40 90.01 90.13 929,675 -0.27(-0.30%)
Aug 11, 2016 90.09 90.65 90.01 90.40 1,375,864 +0.36(+0.40%)
Aug 10, 2016 89.93 90.12 89.51 90.04 1,102,025 +0.07(+0.08%)
Aug 09, 2016 89.44 90.34 89.44 89.97 1,332,599 +0.53(+0.59%)
Aug 08, 2016 89.59 89.88 89.18 89.44 1,831,005 -0.23(-0.26%)
Aug 05, 2016 89.00 89.72 88.54 89.67 1,959,276 +1.26(+1.43%)
Aug 04, 2016 88.11 88.66 88.03 88.41 1,484,048 +0.22(+0.25%)
Aug 03, 2016 88.24 88.30 87.55 88.19 2,249,647 +0.22(+0.25%)
Aug 02, 2016 88.70 88.94 87.86 87.97 2,384,471 -0.70(-0.79%)
Aug 01, 2016 88.06 89.71 87.85 88.67 3,353,733 -0.28(-0.31%)
Jul 29, 2016 91.38 91.38 88.93 88.95 3,899,670 -2.78(-3.03%)
Jul 28, 2016 93.00 93.00 91.37 91.73 3,609,572 -3.20(-3.37%)
Jul 27, 2016 95.66 95.73 94.75 94.93 2,050,448 -0.79(-0.83%)
Jul 26, 2016 95.56 96.00 95.08 95.72 1,412,448 +0.43(+0.45%)
Jul 25, 2016 95.16 95.36 94.87 95.29 1,247,870 -0.15(-0.16%)
Jul 22, 2016 95.51 95.69 94.75 95.44 1,221,373 +0.56(+0.59%)
Jul 21, 2016 95.10 95.42 94.39 94.88 1,262,395 -0.51(-0.53%)
Jul 20, 2016 95.56 95.64 95.04 95.39 1,090,135 +0.37(+0.39%)
Jul 19, 2016 94.85 95.05 94.66 95.02 925,542 +0.09(+0.09%)
Jul 18, 2016 95.29 95.38 94.81 94.93 879,741 -0.13(-0.14%)
Jul 15, 2016 95.70 95.77 94.93 95.06 1,356,035 -0.15(-0.16%)
Jul 14, 2016 95.75 95.78 95.01 95.21 1,330,874 +0.07(+0.07%)
Jul 13, 2016 95.29 95.39 94.67 95.14 1,365,475 +0.33(+0.35%)
Jul 12, 2016 95.58 95.73 94.75 94.81 2,265,507 -0.33(-0.35%)
Jul 11, 2016 95.00 95.64 94.84 95.14 1,822,542 +0.67(+0.71%)
Jul 08, 2016 94.12 94.59 93.50 94.47 2,148,166 +0.97(+1.04%)
Jul 07, 2016 93.17 93.68 92.87 93.50 1,734,868 +0.19(+0.20%)
Jul 05, 2016 92.53 93.65 92.33 93.31 2,940,489 +0.56(+0.60%)
Jul 01, 2016 92.00 92.75 92.75 92.75 2,456,800 +0.88(+0.96%)
Jun 30, 2016 89.37 91.87 88.73 91.87 2,944,786 +2.74(+3.07%)
Jun 29, 2016 88.47 89.34 88.28 89.13 2,274,421 +1.21(+1.38%)
Jun 28, 2016 86.31 87.94 86.00 87.92 2,531,140 +2.26(+2.64%)
Jun 27, 2016 85.94 86.40 85.23 85.66 2,609,431 -1.06(-1.22%)
Jun 24, 2016 86.23 88.48 86.04 86.72 4,044,490 -3.22(-3.58%)
Jun 23, 2016 89.74 89.94 89.12 89.94 1,364,084 +1.12(+1.26%)
Jun 22, 2016 89.66 89.76 88.74 88.82 1,504,403 -0.52(-0.58%)
Jun 21, 2016 89.30 89.52 88.92 89.34 1,725,600 +0.30(+0.34%)
Jun 20, 2016 88.67 89.46 88.56 89.04 2,061,740 +1.43(+1.63%)
Jun 17, 2016 88.09 88.15 86.93 87.61 2,708,741 -0.42(-0.48%)
Jun 16, 2016 87.21 88.18 86.92 88.03 1,469,419 +0.42(+0.48%)
Jun 15, 2016 87.53 88.01 87.23 87.61 2,080,455 +0.12(+0.14%)
Jun 14, 2016 86.97 87.58 86.97 87.49 2,348,466 +0.33(+0.38%)
Jun 13, 2016 87.02 87.67 86.91 87.16 3,191,446 +0.07(+0.08%)
Jun 10, 2016 86.55 87.31 86.52 87.09 1,635,720 -0.54(-0.62%)
Jun 09, 2016 87.03 87.66 86.88 87.63 1,517,709 +0.41(+0.47%)
Jun 08, 2016 86.60 87.23 86.58 87.22 1,797,346 +0.35(+0.40%)
Jun 07, 2016 87.70 87.97 86.79 86.87 2,480,957 -0.82(-0.94%)
Jun 06, 2016 87.52 88.00 87.36 87.69 1,392,932 +0.36(+0.41%)
Jun 03, 2016 87.65 87.65 86.72 87.33 1,399,914 -0.76(-0.86%)
Jun 02, 2016 88.04 88.12 87.51 88.09 1,092,520 -0.03(-0.03%)
Jun 01, 2016 87.60 88.18 87.45 88.12 1,685,793 +0.28(+0.32%)
May 31, 2016 88.37 88.37 87.33 87.84 2,035,480 -0.20(-0.23%)
May 27, 2016 87.74 88.04 88.04 88.04 1,078,000 +0.34(+0.39%)
May 26, 2016 87.39 87.93 87.09 87.70 1,042,476 +0.18(+0.21%)
May 25, 2016 87.67 88.01 87.43 87.52 1,405,090 +0.06(+0.07%)
May 24, 2016 85.99 87.49 85.86 87.46 2,163,954 +2.21(+2.59%)
May 23, 2016 85.49 85.70 85.20 85.25 1,076,031 -0.22(-0.26%)
May 20, 2016 85.46 86.08 85.29 85.47 1,381,976 +0.33(+0.39%)
May 19, 2016 84.76 85.26 84.36 85.14 1,493,913 -0.46(-0.54%)
May 18, 2016 85.28 86.01 84.91 85.60 1,272,770 +0.25(+0.29%)
May 17, 2016 86.33 86.85 85.09 85.35 1,508,553 -1.35(-1.56%)
May 16, 2016 86.03 87.00 85.90 86.70 1,732,414 +0.94(+1.10%)
May 13, 2016 86.42 86.87 85.74 85.76 1,862,020 -0.78(-0.90%)
May 12, 2016 87.31 87.31 86.11 86.54 1,692,622 -0.13(-0.15%)
May 11, 2016 88.19 88.49 86.66 86.67 1,954,758 -1.83(-2.07%)
May 10, 2016 87.43 88.53 87.16 88.50 4,131,779 +1.34(+1.54%)
May 09, 2016 87.15 87.68 86.77 87.16 3,340,876 +0.31(+0.36%)
May 06, 2016 86.14 87.12 86.09 86.85 4,489,637 +0.40(+0.46%)
May 05, 2016 86.67 87.91 86.30 86.45 5,092,706 -1.94(-2.19%)
May 04, 2016 88.32 88.74 87.87 88.39 1,192,758 -0.42(-0.47%)
May 03, 2016 89.19 89.49 87.85 88.81 3,258,693 -0.62(-0.69%)
May 02, 2016 88.24 89.60 88.21 89.43 2,228,290 +0.99(+1.12%)
Apr 29, 2016 88.40 88.89 87.77 88.44 2,293,003 -0.66(-0.74%)
Apr 28, 2016 87.84 90.89 87.40 89.10 2,953,665 -1.02(-1.13%)
Apr 27, 2016 89.73 90.45 89.61 90.12 2,406,460 +0.33(+0.37%)
Apr 26, 2016 89.82 90.33 89.32 89.79 1,631,851 +0.21(+0.23%)
Apr 25, 2016 89.54 89.63 89.54 89.58 1,143,191 -0.07(-0.08%)
Apr 22, 2016 89.11 89.81 88.89 89.65 1,413,760 +0.30(+0.34%)
Apr 21, 2016 90.62 90.71 89.23 89.35 1,538,920 -0.77(-0.85%)
Apr 20, 2016 90.68 90.79 90.10 90.12 1,898,883 -0.62(-0.68%)
Apr 19, 2016 91.00 91.00 90.27 90.74 1,910,955 +0.04(+0.04%)
Apr 18, 2016 89.96 90.76 89.71 90.70 1,301,015 +0.55(+0.61%)
Apr 15, 2016 90.83 90.83 89.75 90.15 1,750,766 -0.11(-0.12%)
Apr 14, 2016 90.53 90.64 89.96 90.26 1,802,528 +0.02(+0.02%)
Apr 13, 2016 90.54 90.54 89.70 90.24 1,663,479 +0.13(+0.14%)
Apr 12, 2016 89.93 90.16 89.41 90.11 1,503,853 +0.40(+0.45%)
Apr 11, 2016 90.95 90.99 89.69 89.71 1,561,594 -0.62(-0.69%)
Apr 08, 2016 90.32 90.68 89.94 90.33 1,086,721 +0.53(+0.59%)
Apr 07, 2016 90.07 90.45 89.41 89.80 1,655,275 -1.04(-1.14%)
Apr 06, 2016 89.69 90.94 89.34 90.84 1,886,283 +1.09(+1.21%)
Apr 05, 2016 90.69 90.69 89.39 89.75 1,783,667 +0.04(+0.04%)
Apr 04, 2016 90.08 90.40 89.47 89.71 1,179,093 -0.55(-0.61%)
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.