Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 95.04 95.33 94.57 95.02 2,353,341 +0.48(+0.51%)
Aug 30, 2017 93.96 94.88 93.41 94.54 9,894,832 +0.72(+0.77%)
Aug 29, 2017 92.81 94.01 92.60 93.82 2,861,592 +0.32(+0.34%)
Aug 28, 2017 93.60 93.93 93.29 93.50 1,855,871 +0.15(+0.16%)
Aug 25, 2017 93.59 94.09 93.23 93.34 3,864,154 +0.00(+0.00%)
Aug 24, 2017 92.46 93.90 92.25 93.34 3,407,773 +1.01(+1.09%)
Aug 23, 2017 92.31 92.75 91.76 92.34 14,782,159 -0.23(-0.25%)
Aug 22, 2017 93.59 93.80 92.25 92.57 3,333,359 +0.74(+0.81%)
Aug 21, 2017 93.28 93.57 91.78 91.83 4,837,258 -1.36(-1.46%)
Aug 18, 2017 93.00 93.68 92.31 93.18 5,939,506 -0.24(-0.26%)
Aug 17, 2017 98.79 99.02 93.37 93.43 14,542,267 -5.73(-5.78%)
Aug 16, 2017 99.80 99.86 98.66 99.16 2,822,510 -0.43(-0.43%)
Aug 15, 2017 98.19 99.76 97.66 99.58 6,494,455 +1.69(+1.72%)
Aug 14, 2017 97.58 98.11 97.19 97.90 12,069,458 +0.79(+0.81%)
Aug 11, 2017 97.08 97.89 96.65 97.11 5,198,045 -0.08(-0.08%)
Aug 10, 2017 97.10 98.03 96.30 97.19 5,469,094 -0.68(-0.69%)
Aug 09, 2017 97.14 98.26 96.44 97.87 9,400,428 +1.03(+1.06%)
Aug 08, 2017 100.14 100.46 96.45 96.84 10,881,071 -3.27(-3.26%)
Aug 07, 2017 99.51 101.74 99.30 100.11 4,496,206 +0.70(+0.70%)
Aug 04, 2017 101.30 101.67 98.26 99.41 9,086,354 -0.34(-0.34%)
Aug 03, 2017 101.47 101.61 99.07 99.75 10,088,028 -3.11(-3.02%)
Aug 02, 2017 103.22 103.92 101.85 102.86 11,174,570 -1.37(-1.31%)
Aug 01, 2017 106.02 106.55 103.82 104.22 6,288,401 -1.90(-1.79%)
Jul 31, 2017 105.31 108.68 105.20 106.12 9,172,117 +1.36(+1.30%)
Jul 28, 2017 102.86 105.01 102.63 104.76 8,829,699 +1.56(+1.51%)
Jul 27, 2017 92.37 107.10 92.37 103.20 33,432,026 +8.61(+9.11%)
Jul 26, 2017 92.43 94.66 91.95 94.59 6,295,041 +2.50(+2.71%)
Jul 25, 2017 92.54 92.86 91.67 92.09 3,620,548 -0.32(-0.35%)
Jul 24, 2017 93.12 93.21 91.44 92.41 6,052,979 -0.93(-0.99%)
Jul 21, 2017 91.64 93.66 91.64 93.34 4,170,655 +1.11(+1.20%)
Jul 20, 2017 92.35 91.80 92.23 3,485,697 +0.53(+0.57%)
Jul 19, 2017 90.59 91.99 90.32 91.70 4,121,536 +1.29(+1.43%)
Jul 18, 2017 90.09 90.48 89.70 90.41 2,664,101 -0.35(-0.39%)
Jul 17, 2017 90.48 90.86 90.34 90.77 3,528,854 +0.31(+0.35%)
Jul 14, 2017 90.94 90.36 90.45 3,179,204 -0.25(-0.28%)
Jul 13, 2017 91.47 91.64 90.52 90.70 5,277,622 -0.78(-0.85%)
Jul 12, 2017 91.75 92.34 91.33 91.48 3,458,025 +0.59(+0.65%)
Jul 11, 2017 92.13 92.47 90.27 90.89 5,700,645 -1.62(-1.76%)
Jul 10, 2017 93.71 94.04 92.50 92.52 6,076,320 -1.32(-1.41%)
Jul 07, 2017 92.60 94.08 92.30 93.84 3,108,311 +1.52(+1.64%)
Jul 06, 2017 92.60 92.60 91.75 92.32 3,052,946 -0.56(-0.61%)
Jul 05, 2017 91.76 92.93 90.93 92.88 3,178,415 +1.47(+1.61%)
Jul 03, 2017 92.05 90.95 91.41 1,782,735 -0.04(-0.04%)
Jun 30, 2017 91.20 91.76 90.82 91.44 3,314,993 +0.89(+0.99%)
Jun 29, 2017 91.39 91.52 90.20 90.55 4,257,517 -1.09(-1.19%)
Jun 28, 2017 90.86 91.78 89.75 91.64 3,288,316 +1.05(+1.16%)
Jun 27, 2017 90.89 91.58 90.58 90.59 3,229,373 -0.63(-0.69%)
Jun 26, 2017 90.73 91.28 90.53 91.22 2,703,215 +0.71(+0.79%)
Jun 23, 2017 91.06 90.39 90.51 3,177,015 -0.45(-0.49%)
Jun 22, 2017 91.65 91.65 90.47 90.95 2,606,702 -0.53(-0.58%)
Jun 21, 2017 92.59 92.59 91.08 91.48 3,459,744 +0.02(+0.02%)
Jun 20, 2017 91.50 92.27 91.43 91.46 4,022,655 -1.45(-1.57%)
Jun 19, 2017 92.58 92.96 92.15 92.92 2,263,030 +0.55(+0.60%)
Jun 16, 2017 90.72 92.57 90.72 92.36 4,003,093 +1.18(+1.29%)
Jun 15, 2017 90.03 91.30 89.78 91.19 1,813,911 +0.82(+0.91%)
Jun 14, 2017 91.20 91.31 89.99 90.36 3,002,731 -0.55(-0.61%)
Jun 13, 2017 90.69 91.10 90.48 90.92 2,642,302 +0.29(+0.32%)
Jun 12, 2017 89.58 90.64 89.27 90.62 2,274,615 +1.28(+1.43%)
Jun 09, 2017 90.02 90.37 89.11 89.35 4,788,827 -0.59(-0.65%)
Jun 08, 2017 90.24 90.38 89.64 89.94 2,927,848 -0.15(-0.17%)
Jun 07, 2017 90.15 90.59 89.86 90.09 2,643,773 +0.28(+0.31%)
Jun 06, 2017 89.63 90.27 89.32 89.81 2,244,836 +0.09(+0.10%)
Jun 05, 2017 89.72 90.19 89.53 89.72 3,536,585 +0.11(+0.12%)
Jun 02, 2017 88.85 89.70 87.41 89.62 9,167,406 -2.10(-2.29%)
Jun 01, 2017 91.41 91.76 90.53 91.72 2,740,448 +0.87(+0.96%)
May 31, 2017 90.25 90.96 90.09 90.85 3,575,490 +0.75(+0.83%)
May 30, 2017 89.82 90.22 89.22 90.10 1,948,146 +0.16(+0.18%)
May 26, 2017 89.84 90.10 89.55 89.94 2,162,488 +0.17(+0.19%)
May 25, 2017 88.99 90.01 88.77 89.78 2,064,861 +1.05(+1.18%)
May 24, 2017 88.29 88.80 88.24 88.73 2,189,160 +0.40(+0.45%)
May 23, 2017 88.19 88.34 87.91 88.33 1,576,297 +0.07(+0.08%)
May 22, 2017 87.40 88.36 87.36 88.26 2,270,717 +0.74(+0.84%)
May 19, 2017 87.27 87.79 86.87 87.52 3,144,544 +0.24(+0.27%)
May 18, 2017 86.22 87.55 85.91 87.28 2,475,998 +0.93(+1.08%)
May 17, 2017 86.70 87.04 86.29 86.35 3,157,982 -0.91(-1.04%)
May 16, 2017 87.32 87.65 87.10 87.25 2,493,960 -0.12(-0.13%)
May 15, 2017 86.09 87.45 85.87 87.37 3,790,639 +1.14(+1.32%)
May 12, 2017 85.70 86.35 85.42 86.23 2,205,557 +0.63(+0.74%)
May 11, 2017 85.67 85.73 85.08 85.60 3,413,194 -0.15(-0.18%)
May 10, 2017 86.06 86.53 85.06 85.76 3,290,282 -0.40(-0.46%)
May 09, 2017 85.76 86.47 85.35 86.15 2,958,071 +0.34(+0.39%)
May 08, 2017 88.30 88.44 85.57 85.82 5,408,514 -2.30(-2.61%)
May 05, 2017 88.17 88.33 87.54 88.12 2,094,408 +0.17(+0.19%)
May 04, 2017 87.25 87.97 86.61 87.95 3,806,371 +1.41(+1.63%)
May 03, 2017 87.81 88.41 84.75 86.54 7,139,496 -5.77(-6.25%)
May 02, 2017 92.46 92.68 91.94 92.30 2,539,917 +0.04(+0.04%)
May 01, 2017 92.55 92.66 91.93 92.27 1,584,465 -0.46(-0.50%)
Apr 28, 2017 93.21 93.43 92.55 92.73 1,815,208 -0.59(-0.64%)
Apr 27, 2017 93.41 93.78 92.87 93.33 1,696,118 +0.27(+0.29%)
Apr 26, 2017 92.75 93.32 92.57 93.06 1,612,589 -0.13(-0.14%)
Apr 25, 2017 93.38 92.38 93.19 1,472,205 +0.77(+0.84%)
Apr 24, 2017 92.30 92.46 91.50 92.42 2,126,367 +1.29(+1.41%)
Apr 21, 2017 91.44 91.83 90.96 91.13 1,722,746 -0.31(-0.34%)
Apr 20, 2017 90.82 91.69 90.72 91.44 1,372,694 +0.86(+0.95%)
Apr 19, 2017 90.61 91.02 90.33 90.58 1,254,171 +0.12(+0.14%)
Apr 18, 2017 90.14 90.94 88.82 90.46 1,770,189 +0.06(+0.07%)
Apr 17, 2017 90.48 90.52 89.95 90.40 1,369,509 +0.53(+0.59%)
Apr 13, 2017 90.75 90.75 89.85 89.86 1,373,197 -0.61(-0.68%)
Apr 12, 2017 90.28 90.61 90.07 90.48 2,042,084 -0.12(-0.14%)
Apr 11, 2017 90.41 90.90 89.93 90.60 1,023,972 -0.04(-0.05%)
Apr 10, 2017 90.66 91.12 90.33 90.64 1,104,257 -0.04(-0.05%)
Apr 07, 2017 90.41 90.89 90.06 90.69 1,804,328 +0.39(+0.43%)
Apr 06, 2017 90.42 90.44 90.03 90.30 1,224,930 -0.16(-0.18%)
Apr 05, 2017 90.35 91.42 89.85 90.46 1,908,725 +0.43(+0.47%)
Apr 04, 2017 89.93 90.10 89.51 90.03 1,288,267 +0.16(+0.18%)
Apr 03, 2017 90.72 91.03 89.65 89.87 1,845,271 -0.99(-1.09%)
Mar 31, 2017 90.64 91.07 90.50 90.87 1,548,938 +0.20(+0.22%)
Mar 30, 2017 90.58 90.92 90.32 90.67 1,381,140 +0.04(+0.04%)
Mar 29, 2017 91.33 91.43 90.41 90.64 2,529,801 -1.02(-1.11%)
Mar 28, 2017 90.99 91.96 90.71 91.66 1,674,420 +0.33(+0.36%)
Mar 27, 2017 91.17 91.64 90.85 91.33 1,695,252 -0.42(-0.45%)
Mar 24, 2017 92.07 92.45 91.46 91.75 1,532,337 -0.12(-0.14%)
Mar 23, 2017 91.84 92.52 91.50 91.87 1,138,280 -0.14(-0.15%)
Mar 22, 2017 91.72 92.06 91.31 92.01 2,266,064 +0.50(+0.54%)
Mar 21, 2017 93.09 93.15 91.40 91.51 1,816,944 -1.18(-1.27%)
Mar 20, 2017 93.33 93.34 92.49 92.69 1,491,228 -0.59(-0.63%)
Mar 17, 2017 92.57 93.35 92.32 93.28 3,256,883 +0.76(+0.83%)
Mar 16, 2017 92.87 93.09 92.21 92.52 1,387,209 -0.37(-0.40%)
Mar 15, 2017 92.54 93.00 91.99 92.89 1,690,430 +0.62(+0.67%)
Mar 14, 2017 92.88 92.97 92.02 92.27 2,082,718 -0.77(-0.83%)
Mar 13, 2017 92.73 93.09 92.42 93.04 2,031,249 +0.26(+0.28%)
Mar 10, 2017 92.18 92.85 91.89 92.78 1,754,200 +1.02(+1.11%)
Mar 09, 2017 91.91 92.37 91.34 91.76 1,569,681 -0.28(-0.30%)
Mar 08, 2017 91.96 92.41 91.71 92.04 1,777,193 +0.01(+0.01%)
Mar 07, 2017 92.27 92.54 91.70 92.03 2,131,784 -0.60(-0.65%)
Mar 06, 2017 91.69 92.67 91.69 92.63 1,901,533 +0.40(+0.43%)
Mar 03, 2017 91.75 92.33 91.46 92.23 1,378,155 +0.38(+0.41%)
Mar 02, 2017 91.91 92.12 91.67 91.85 1,922,928 -0.41(-0.44%)
Mar 01, 2017 91.49 92.42 91.11 92.26 2,071,401 +1.69(+1.86%)
Feb 28, 2017 90.63 90.74 90.24 90.57 2,334,745 -0.07(-0.08%)
Feb 27, 2017 90.85 91.03 90.44 90.64 1,346,404 -0.26(-0.29%)
Feb 24, 2017 89.70 90.92 89.41 90.91 2,010,514 +1.20(+1.34%)
Feb 23, 2017 88.96 89.83 88.69 89.71 1,653,355 +1.08(+1.21%)
Feb 22, 2017 87.46 88.86 87.46 88.63 1,900,710 +1.06(+1.21%)
Feb 21, 2017 87.72 87.90 87.16 87.57 2,378,652 -0.41(-0.46%)
Feb 17, 2017 87.98 87.98 87.98 0 -0.18(-0.20%)
Feb 16, 2017 87.90 88.15 87.55 88.15 1,489,625 +0.20(+0.23%)
Feb 15, 2017 87.28 87.96 86.97 87.95 1,789,881 +0.19(+0.21%)
Feb 14, 2017 86.87 87.91 86.78 87.77 1,829,812 +0.76(+0.87%)
Feb 13, 2017 86.55 87.03 86.55 87.01 1,700,370 +0.67(+0.78%)
Feb 10, 2017 86.23 86.76 86.02 86.34 1,376,259 +0.15(+0.17%)
Feb 09, 2017 85.41 86.49 85.00 86.19 3,830,479 +0.94(+1.11%)
Feb 08, 2017 84.90 85.67 84.77 85.24 1,470,611 +0.26(+0.30%)
Feb 07, 2017 85.17 85.49 84.65 84.99 1,723,706 -0.16(-0.19%)
Feb 06, 2017 85.33 85.67 84.79 85.15 2,006,147 -0.35(-0.41%)
Feb 03, 2017 85.80 85.97 85.18 85.50 3,327,179 +0.49(+0.57%)
Feb 02, 2017 84.05 85.78 83.87 85.01 4,504,270 +0.94(+1.12%)
Feb 01, 2017 84.76 85.90 83.06 84.07 9,079,594 -5.07(-5.68%)
Jan 31, 2017 89.84 90.14 88.94 89.13 2,957,414 -0.86(-0.96%)
Jan 30, 2017 89.64 90.03 89.06 90.00 1,867,522 +0.23(+0.26%)
Jan 27, 2017 89.53 90.16 89.33 89.77 2,044,460 -0.29(-0.32%)
Jan 26, 2017 90.39 90.61 90.03 90.06 2,401,631 -0.58(-0.64%)
Jan 25, 2017 91.31 91.48 90.36 90.64 2,242,710 -0.48(-0.52%)
Jan 24, 2017 90.25 91.22 90.15 91.12 1,912,417 +0.92(+1.02%)
Jan 23, 2017 90.74 91.00 89.90 90.20 1,684,483 -0.92(-1.01%)
Jan 20, 2017 90.91 91.56 90.73 91.12 1,873,095 +0.24(+0.26%)
Jan 19, 2017 90.72 91.14 90.64 90.88 1,734,626 +0.05(+0.06%)
Jan 18, 2017 91.34 91.34 90.67 90.83 1,683,535 -0.14(-0.16%)
Jan 17, 2017 91.19 91.38 90.81 90.97 1,446,842 -0.62(-0.67%)
Jan 13, 2017 91.59 91.59 91.59 0 -0.03(-0.03%)
Jan 12, 2017 90.89 91.72 90.24 91.61 1,752,383 +0.53(+0.58%)
Jan 11, 2017 90.26 91.42 90.26 91.08 2,021,105 +0.88(+0.98%)
Jan 10, 2017 90.25 90.94 90.06 90.20 1,857,400 -0.24(-0.26%)
Jan 09, 2017 90.86 91.12 90.44 90.44 1,562,726 -0.56(-0.62%)
Jan 06, 2017 91.11 91.15 90.26 91.01 2,284,816 +0.06(+0.07%)
Jan 05, 2017 91.31 91.69 90.38 90.94 2,510,021 -0.55(-0.60%)
Jan 04, 2017 91.27 91.77 91.13 91.49 2,830,771 +0.14(+0.15%)
Jan 03, 2017 90.36 91.42 90.30 91.35 2,523,715 +0.64(+0.70%)
Dec 30, 2016 90.71 90.71 90.71 0 -0.59(-0.65%)
Dec 29, 2016 91.15 91.66 90.91 91.31 1,432,678 +0.35(+0.39%)
Dec 28, 2016 91.38 91.69 90.93 90.95 1,766,451 -0.23(-0.25%)
Dec 27, 2016 90.78 91.60 90.71 91.18 1,053,650 +0.34(+0.37%)
Dec 23, 2016 90.85 90.85 90.85 0 +0.29(+0.32%)
Dec 22, 2016 90.59 90.74 89.93 90.56 1,776,794 +0.11(+0.13%)
Dec 21, 2016 90.26 90.73 89.75 90.44 2,314,581 +0.12(+0.14%)
Dec 20, 2016 89.80 90.60 89.50 90.32 2,714,712 +1.09(+1.23%)
Dec 19, 2016 88.90 89.67 88.77 89.22 2,258,342 +0.21(+0.24%)
Dec 16, 2016 88.54 89.66 87.68 89.01 6,438,419 +1.84(+2.12%)
Dec 15, 2016 86.34 87.49 86.06 87.17 1,946,455 +0.94(+1.10%)
Dec 14, 2016 86.85 87.25 86.07 86.22 2,149,230 -0.63(-0.72%)
Dec 13, 2016 87.06 87.60 86.53 86.85 2,335,510 +0.30(+0.35%)
Dec 12, 2016 86.61 86.98 86.36 86.55 2,005,346 -0.14(-0.16%)
Dec 09, 2016 86.56 86.76 86.12 86.69 3,796,310 +0.03(+0.03%)
Dec 08, 2016 86.08 86.81 85.93 86.66 2,351,762 +0.55(+0.64%)
Dec 07, 2016 84.14 86.25 84.14 86.12 2,543,900 +1.89(+2.24%)
Dec 06, 2016 84.36 84.62 83.48 84.23 2,071,828 -0.04(-0.05%)
Dec 05, 2016 84.10 84.42 83.74 84.27 2,833,096 +0.71(+0.85%)
Dec 02, 2016 83.75 84.31 83.34 83.56 1,950,385 -0.47(-0.55%)
Dec 01, 2016 84.22 84.40 83.53 84.03 2,344,452 -0.22(-0.26%)
Nov 30, 2016 85.23 85.58 84.25 84.24 3,205,589 -0.89(-1.05%)
Nov 29, 2016 84.85 85.42 84.60 85.14 1,813,308 +0.41(+0.49%)
Nov 28, 2016 84.78 85.05 84.23 84.73 2,209,190 -0.31(-0.36%)
Nov 25, 2016 84.82 85.24 84.67 85.03 826,106 +0.24(+0.28%)
Nov 23, 2016 84.80 84.80 84.80 0 +0.23(+0.27%)
Nov 22, 2016 83.92 84.74 83.65 84.57 2,773,600 +0.70(+0.84%)
Nov 21, 2016 82.88 83.89 82.81 83.87 2,566,747 +1.05(+1.27%)
Nov 18, 2016 82.74 83.00 82.43 82.81 1,865,305 +0.01(+0.01%)
Nov 17, 2016 81.73 82.85 81.67 82.81 2,315,787 +0.97(+1.19%)
Nov 16, 2016 81.02 81.90 80.37 81.83 2,236,254 +0.82(+1.01%)
Nov 15, 2016 80.83 81.26 80.61 81.02 2,318,476 +0.39(+0.49%)
Nov 14, 2016 80.19 81.03 79.75 80.62 3,375,306 +0.71(+0.89%)
Nov 11, 2016 79.79 80.67 79.36 79.91 2,391,272 -0.27(-0.34%)
Nov 10, 2016 80.23 80.62 79.35 80.18 2,912,602 +0.43(+0.54%)
Nov 09, 2016 77.11 80.02 76.84 79.75 3,261,399 -0.22(-0.27%)
Nov 08, 2016 79.62 80.37 79.45 79.97 1,901,472 +0.48(+0.61%)
Nov 07, 2016 79.27 79.72 78.91 79.49 2,558,553 +1.33(+1.71%)
Nov 04, 2016 77.23 78.74 77.23 78.16 2,385,721 -0.22(-0.28%)
Nov 03, 2016 78.94 78.96 78.01 78.38 2,865,982 -0.57(-0.72%)
Nov 02, 2016 77.30 79.74 77.30 78.95 6,105,940 +2.68(+3.52%)
Nov 01, 2016 76.59 76.77 75.92 76.26 3,494,117 -0.12(-0.16%)
Oct 31, 2016 76.83 76.95 76.31 76.38 2,836,408 -0.09(-0.11%)
Oct 28, 2016 76.10 76.90 75.98 76.47 2,426,942 +0.44(+0.58%)
Oct 27, 2016 76.65 76.71 76.00 76.03 2,021,619 -0.47(-0.61%)
Oct 26, 2016 76.56 76.98 76.35 76.50 1,517,602 -0.27(-0.35%)
Oct 25, 2016 76.81 76.99 76.51 76.77 1,480,763 -0.15(-0.19%)
Oct 24, 2016 76.63 77.04 76.50 76.92 1,168,838 +0.83(+1.10%)
Oct 21, 2016 75.88 76.17 75.00 76.09 1,456,307 -0.11(-0.14%)
Oct 20, 2016 76.51 76.82 75.88 76.19 1,618,906 -0.52(-0.67%)
Oct 19, 2016 76.84 76.97 76.63 76.71 1,033,041 +0.04(+0.06%)
Oct 18, 2016 77.31 77.53 76.61 76.66 1,264,640 +0.12(+0.16%)
Oct 17, 2016 76.84 76.94 76.31 76.54 1,407,928 -0.28(-0.37%)
Oct 14, 2016 76.61 77.25 76.25 76.82 1,574,525 +0.59(+0.77%)
Oct 13, 2016 75.83 76.50 75.41 76.23 1,558,330 +0.02(+0.02%)
Oct 12, 2016 75.70 76.45 75.51 76.22 1,298,174 +0.68(+0.91%)
Oct 11, 2016 76.92 76.92 75.21 75.53 2,237,906 -1.47(-1.91%)
Oct 10, 2016 76.98 77.41 76.88 77.01 1,164,051 +0.35(+0.46%)
Oct 07, 2016 77.02 77.02 76.21 76.66 1,800,989 -0.17(-0.22%)
Oct 06, 2016 76.55 76.94 76.14 76.82 1,528,507 -0.02(-0.02%)
Oct 05, 2016 76.89 77.02 76.40 76.84 1,499,328 +0.36(+0.47%)
Oct 04, 2016 77.05 77.20 76.29 76.48 1,743,595 -0.40(-0.52%)
Oct 03, 2016 77.35 77.35 76.81 76.88 1,554,702 -0.50(-0.65%)
Sep 30, 2016 76.67 77.64 76.48 77.38 3,062,660 +0.87(+1.14%)
Sep 29, 2016 76.69 77.36 76.50 76.52 1,856,714 -0.21(-0.27%)
Sep 28, 2016 78.16 78.16 76.43 76.73 2,387,252 -1.32(-1.69%)
Sep 27, 2016 77.45 78.15 77.30 78.04 1,446,873 +0.67(+0.86%)
Sep 26, 2016 77.13 77.60 77.09 77.38 1,256,694 -0.25(-0.32%)
Sep 23, 2016 77.78 78.30 77.60 77.62 1,632,116 -0.87(-1.11%)
Sep 22, 2016 78.55 78.80 78.23 78.49 1,849,311 +0.51(+0.65%)
Sep 21, 2016 77.05 78.06 76.95 77.98 2,048,148 +0.96(+1.24%)
Sep 20, 2016 76.44 77.29 76.44 77.02 1,981,757 +1.08(+1.42%)
Sep 19, 2016 76.41 76.68 75.85 75.94 1,927,228 -0.17(-0.22%)
Sep 16, 2016 76.46 76.49 75.64 76.11 3,000,390 -0.64(-0.83%)
Sep 15, 2016 75.87 77.02 75.66 76.75 1,655,050 +0.69(+0.91%)
Sep 14, 2016 76.21 76.54 75.85 76.06 1,337,216 +0.00(+0.00%)
Sep 13, 2016 76.61 77.02 75.77 76.06 2,211,025 -1.27(-1.65%)
Sep 12, 2016 75.86 77.42 75.74 77.33 2,158,346 +1.38(+1.81%)
Sep 09, 2016 77.71 78.08 75.94 75.95 2,295,284 -2.54(-3.24%)
Sep 08, 2016 78.71 79.02 78.38 78.50 1,415,358 -0.43(-0.54%)
Sep 07, 2016 78.26 78.95 78.22 78.93 1,400,523 +0.55(+0.71%)
Sep 06, 2016 78.25 78.62 78.01 78.38 1,982,106 -0.46(-0.59%)
Sep 02, 2016 79.26 78.84 78.84 78.84 1,991,649 -0.21(-0.26%)
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.