Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.42 44.53 44.01 44.03 2,055,621 -0.28(-0.63%)
Dec 29, 2011 44.08 44.43 43.97 44.31 1,650,069 +0.45(+1.02%)
Dec 28, 2011 44.42 44.43 43.69 43.86 1,540,369 -0.52(-1.18%)
Dec 27, 2011 44.21 44.47 44.03 44.39 1,486,017 +0.09(+0.20%)
Dec 23, 2011 44.03 44.31 43.87 44.30 1,345,104 +0.55(+1.27%)
Dec 21, 2011 43.83 43.93 43.06 43.74 3,276,099 +0.02(+0.04%)
Dec 20, 2011 42.63 43.84 42.62 43.72 3,603,779 +1.78(+4.24%)
Dec 19, 2011 42.20 42.70 41.82 41.95 2,155,525 -0.23(-0.54%)
Dec 16, 2011 41.96 42.45 41.74 42.18 5,652,495 +0.46(+1.09%)
Dec 15, 2011 41.93 42.11 41.58 41.72 2,244,424 +0.05(+0.12%)
Dec 14, 2011 41.83 42.22 41.56 41.67 3,106,337 -0.27(-0.64%)
Dec 13, 2011 42.40 42.78 41.71 41.94 2,894,456 -0.27(-0.64%)
Dec 12, 2011 42.51 42.58 41.95 42.21 2,692,902 -0.58(-1.35%)
Dec 09, 2011 42.32 43.01 42.31 42.79 2,255,438 +0.71(+1.69%)
Dec 08, 2011 42.35 42.64 42.00 42.08 3,218,974 -0.46(-1.07%)
Dec 07, 2011 42.18 42.74 41.56 42.53 3,819,843 +0.02(+0.06%)
Dec 06, 2011 42.51 42.77 42.46 42.51 2,491,212 +0.04(+0.10%)
Dec 05, 2011 42.61 42.80 42.20 42.47 3,121,476 +0.64(+1.54%)
Dec 02, 2011 42.39 42.49 41.65 41.83 2,334,186 -0.16(-0.39%)
Dec 01, 2011 41.68 42.09 41.54 41.99 2,576,887 +0.33(+0.80%)
Nov 30, 2011 40.75 41.71 40.60 41.65 4,036,532 +1.90(+4.78%)
Nov 29, 2011 39.97 40.02 39.58 39.75 2,751,529 -0.11(-0.27%)
Nov 28, 2011 39.54 40.01 39.54 39.86 3,507,881 +0.78(+2.00%)
Nov 25, 2011 38.85 39.31 38.80 39.08 1,920,720 +0.06(+0.15%)
Nov 23, 2011 39.48 39.50 38.94 39.02 2,628,073 -0.74(-1.87%)
Nov 22, 2011 39.99 40.05 39.58 39.76 2,268,817 -0.39(-0.97%)
Nov 21, 2011 40.41 40.41 39.80 40.15 3,201,480 -0.52(-1.28%)
Nov 18, 2011 40.85 41.03 40.57 40.68 3,055,411 -0.11(-0.28%)
Nov 17, 2011 41.32 41.42 40.50 40.79 4,373,679 -0.73(-1.77%)
Nov 16, 2011 42.31 42.64 41.45 41.52 3,439,561 -1.23(-2.88%)
Nov 15, 2011 41.90 42.84 41.88 42.75 2,458,417 +0.65(+1.55%)
Nov 14, 2011 42.36 42.48 41.95 42.10 1,849,924 -0.42(-1.00%)
Nov 11, 2011 42.09 42.59 42.05 42.53 1,848,882 +0.79(+1.90%)
Nov 10, 2011 41.95 42.00 41.37 41.74 2,480,135 +0.33(+0.79%)
Nov 09, 2011 42.37 42.37 41.24 41.41 3,569,709 -1.68(-3.90%)
Nov 08, 2011 42.62 43.12 42.09 43.09 3,317,230 +0.86(+2.05%)
Nov 07, 2011 41.97 42.34 41.63 42.22 2,851,875 +0.13(+0.31%)
Nov 04, 2011 42.22 42.31 41.63 42.09 3,288,249 -0.42(-1.00%)
Nov 03, 2011 41.72 42.71 41.60 42.52 3,781,844 +0.98(+2.36%)
Nov 02, 2011 41.32 41.85 41.15 41.54 3,175,381 +0.21(+0.51%)
Nov 01, 2011 42.00 42.03 41.14 41.33 5,160,255 -1.34(-3.13%)
Oct 31, 2011 42.49 43.30 42.36 42.66 5,712,602 -0.22(-0.51%)
Oct 28, 2011 42.84 43.10 42.60 42.89 3,258,920 -0.14(-0.32%)
Oct 27, 2011 42.36 43.13 42.22 43.02 5,920,492 +1.59(+3.84%)
Oct 26, 2011 42.90 42.90 40.48 41.43 6,489,997 -1.02(-2.40%)
Oct 25, 2011 42.78 43.04 42.34 42.45 5,990,540 -0.48(-1.12%)
Oct 24, 2011 42.60 43.16 42.58 42.93 2,630,248 +0.33(+0.78%)
Oct 21, 2011 42.05 42.62 41.95 42.60 3,545,209 +0.89(+2.13%)
Oct 20, 2011 41.88 42.13 41.29 41.71 4,034,113 +0.01(+0.02%)
Oct 19, 2011 42.05 42.37 41.65 41.70 3,931,574 -0.46(-1.10%)
Oct 18, 2011 41.58 42.34 41.25 42.17 4,408,850 +0.59(+1.41%)
Oct 17, 2011 41.87 42.05 41.48 41.58 2,846,440 -0.59(-1.39%)
Oct 14, 2011 41.99 42.22 41.70 42.17 2,653,108 +0.68(+1.63%)
Oct 13, 2011 41.50 41.64 41.24 41.49 3,794,271 -0.27(-0.64%)
Oct 12, 2011 41.32 41.96 41.21 41.76 3,751,838 +0.77(+1.87%)
Oct 11, 2011 40.64 41.21 40.48 40.99 3,080,811 +0.25(+0.62%)
Oct 10, 2011 40.41 40.77 40.17 40.74 3,337,625 +0.91(+2.27%)
Oct 07, 2011 40.10 40.35 39.60 39.84 3,915,913 +0.06(+0.14%)
Oct 06, 2011 39.30 39.79 38.81 39.78 3,296,425 +0.52(+1.33%)
Oct 05, 2011 38.69 39.35 38.12 39.26 5,259,043 +0.67(+1.73%)
Oct 04, 2011 37.47 38.66 37.38 38.59 5,917,138 +0.70(+1.85%)
Oct 03, 2011 38.07 39.05 37.88 37.89 6,936,323 -0.55(-1.44%)
Sep 30, 2011 38.80 39.00 38.42 38.44 4,683,566 -0.79(-2.02%)
Sep 29, 2011 39.43 39.72 38.60 39.23 4,309,865 +0.37(+0.94%)
Sep 28, 2011 39.26 39.51 38.83 38.87 4,713,280 -0.29(-0.75%)
Sep 27, 2011 39.66 39.88 39.07 39.16 5,568,594 +0.23(+0.59%)
Sep 26, 2011 38.61 38.96 38.04 38.93 5,054,772 +0.64(+1.68%)
Sep 23, 2011 38.51 38.66 38.03 38.29 5,889,909 -0.35(-0.91%)
Sep 22, 2011 39.02 39.61 38.18 38.64 9,338,606 -1.41(-3.52%)
Sep 21, 2011 41.34 41.35 40.05 40.05 4,574,278 -1.30(-3.15%)
Sep 20, 2011 41.52 41.91 41.21 41.35 2,957,060 +0.07(+0.18%)
Sep 19, 2011 40.84 41.47 40.68 41.28 3,205,904 -0.11(-0.26%)
Sep 16, 2011 41.48 41.74 40.94 41.38 6,745,602 +0.18(+0.44%)
Sep 15, 2011 40.72 41.21 40.25 41.21 3,683,972 +0.93(+2.32%)
Sep 14, 2011 39.93 40.72 39.31 40.27 4,506,352 +0.65(+1.64%)
Sep 13, 2011 39.53 39.71 39.09 39.62 3,732,623 +0.24(+0.60%)
Sep 12, 2011 38.47 39.44 38.32 39.39 4,351,983 +0.56(+1.45%)
Sep 09, 2011 39.29 39.44 38.47 38.82 4,935,205 -0.89(-2.24%)
Sep 08, 2011 39.88 40.15 39.58 39.71 3,389,842 -0.25(-0.63%)
Sep 07, 2011 39.33 39.97 39.13 39.97 3,037,997 +0.82(+2.10%)
Sep 06, 2011 38.60 39.22 38.39 39.14 4,139,689 -0.41(-1.03%)
Sep 02, 2011 39.95 40.03 39.44 39.55 3,535,409 -0.94(-2.32%)
Sep 01, 2011 40.95 41.25 40.42 40.49 3,560,165 -0.30(-0.74%)
Aug 31, 2011 40.91 41.30 40.54 40.79 4,668,985 +0.15(+0.36%)
Aug 30, 2011 40.17 40.85 39.97 40.64 3,495,769 +0.37(+0.91%)
Aug 29, 2011 40.04 40.28 39.98 40.28 9,462,793 +0.59(+1.48%)
Aug 26, 2011 39.23 39.80 38.38 39.69 5,850,966 +0.60(+1.52%)
Aug 25, 2011 39.95 39.95 39.03 39.09 7,024,955 -0.66(-1.66%)
Aug 24, 2011 39.20 39.80 39.00 39.75 4,216,235 +0.40(+1.03%)
Aug 23, 2011 36.83 39.39 36.83 39.35 4,204,443 +1.28(+3.35%)
Aug 22, 2011 38.60 38.72 37.96 38.07 4,265,547 +0.31(+0.82%)
Aug 19, 2011 37.40 38.37 37.34 37.77 7,602,545 -0.08(-0.22%)
Aug 18, 2011 37.84 38.27 37.37 37.85 7,836,931 -1.16(-2.97%)
Aug 17, 2011 39.21 39.50 38.69 39.00 3,758,903 -0.11(-0.27%)
Aug 16, 2011 38.47 39.26 38.41 39.11 4,821,339 +0.07(+0.19%)
Aug 15, 2011 38.60 39.05 38.32 39.04 3,998,599 +0.50(+1.29%)
Aug 12, 2011 38.36 38.91 37.96 38.54 5,289,653 +0.38(+1.00%)
Aug 11, 2011 36.84 38.59 36.72 38.16 7,494,070 +1.62(+4.44%)
Aug 10, 2011 37.56 37.73 36.46 36.53 10,970,182 -1.62(-4.25%)
Aug 09, 2011 38.14 38.29 36.71 38.16 13,092,421 +0.94(+2.52%)
Aug 08, 2011 38.63 39.24 37.21 37.22 10,526,229 -2.24(-5.68%)
Aug 05, 2011 39.35 39.92 38.29 39.46 8,747,509 +0.42(+1.09%)
Aug 04, 2011 40.06 40.23 39.04 39.04 5,705,820 -1.46(-3.60%)
Aug 03, 2011 40.46 40.64 40.06 40.50 4,589,505 +0.06(+0.14%)
Aug 02, 2011 40.98 41.31 40.41 40.44 5,199,085 -0.86(-2.07%)
Aug 01, 2011 42.20 42.35 40.93 41.30 4,206,216 -0.68(-1.63%)
Jul 29, 2011 42.11 42.40 41.65 41.98 3,568,513 -0.23(-0.55%)
Jul 28, 2011 42.46 42.71 41.96 42.21 3,100,081 -0.49(-1.15%)
Jul 27, 2011 43.25 43.25 42.62 42.71 4,596,150 -0.65(-1.50%)
Jul 26, 2011 43.24 43.55 43.15 43.36 3,572,189 +0.18(+0.42%)
Jul 25, 2011 43.13 43.33 42.84 43.18 2,989,811 -0.22(-0.51%)
Jul 22, 2011 43.42 43.56 43.14 43.40 2,032,742 +0.06(+0.14%)
Jul 21, 2011 42.93 43.73 42.86 43.34 2,909,613 +0.56(+1.31%)
Jul 20, 2011 42.93 43.20 42.68 42.78 2,464,297 -0.46(-1.06%)
Jul 19, 2011 42.97 43.36 42.71 43.24 2,814,751 +0.56(+1.32%)
Jul 18, 2011 43.00 43.14 42.39 42.67 2,401,663 -0.63(-1.45%)
Jul 15, 2011 43.52 43.69 42.98 43.30 3,278,343 -0.15(-0.34%)
Jul 14, 2011 43.89 44.12 43.35 43.45 2,291,837 -0.33(-0.74%)
Jul 13, 2011 44.05 44.26 43.67 43.77 2,140,554 -0.10(-0.22%)
Jul 12, 2011 43.97 44.19 43.62 43.87 2,812,361 -0.05(-0.11%)
Jul 11, 2011 44.04 44.17 43.76 43.92 2,466,367 -0.51(-1.16%)
Jul 08, 2011 44.39 44.76 43.84 44.43 3,370,823 -0.42(-0.95%)
Jul 07, 2011 44.32 44.86 44.30 44.86 3,441,136 +0.83(+1.89%)
Jul 06, 2011 43.77 44.25 43.68 44.03 2,562,454 +0.27(+0.61%)
Jul 05, 2011 44.03 44.03 43.63 43.76 2,879,363 -0.18(-0.41%)
Jul 01, 2011 42.85 44.02 42.79 43.94 3,642,438 +0.99(+2.30%)
Jun 30, 2011 43.04 43.04 42.73 42.95 2,934,374 +0.12(+0.29%)
Jun 29, 2011 42.48 42.97 42.31 42.83 4,195,857 +0.36(+0.84%)
Jun 28, 2011 42.13 42.53 41.91 42.47 2,933,914 +0.38(+0.91%)
Jun 27, 2011 41.83 42.27 41.43 42.09 2,674,276 +0.33(+0.78%)
Jun 24, 2011 42.40 42.43 41.69 41.76 3,463,259 -0.57(-1.35%)
Jun 23, 2011 42.27 42.36 41.87 42.33 5,201,554 -0.37(-0.86%)
Jun 22, 2011 42.87 43.11 42.69 42.70 2,751,335 -0.27(-0.63%)
Jun 21, 2011 42.81 43.07 42.46 42.97 2,613,326 +0.24(+0.57%)
Jun 20, 2011 42.90 42.98 41.81 42.72 3,038,102 +0.60(+1.41%)
Jun 17, 2011 42.83 42.92 42.06 42.13 5,306,187 -0.11(-0.27%)
Jun 16, 2011 42.36 42.36 41.87 42.24 3,405,627 +0.12(+0.29%)
Jun 15, 2011 42.56 42.74 42.00 42.12 3,816,561 -0.83(-1.94%)
Jun 14, 2011 43.25 43.34 42.90 42.95 4,032,946 +0.02(+0.06%)
Jun 13, 2011 42.38 43.08 42.21 42.93 3,872,357 +0.58(+1.37%)
Jun 10, 2011 42.85 42.93 42.35 42.35 4,290,525 -0.64(-1.48%)
Jun 09, 2011 42.89 43.26 42.63 42.98 2,553,446 +0.20(+0.48%)
Jun 08, 2011 42.96 43.03 42.62 42.78 3,726,302 -0.42(-0.98%)
Jun 07, 2011 43.42 43.65 43.11 43.20 4,044,190 -0.13(-0.30%)
Jun 06, 2011 43.38 43.61 43.15 43.33 3,210,527 -0.11(-0.24%)
Jun 03, 2011 43.77 43.86 43.26 43.44 3,950,697 +0.03(+0.08%)
May 24, 2011 43.60 43.68 43.29 43.41 3,354,679 -0.15(-0.34%)
May 23, 2011 43.56 43.72 43.40 43.55 3,470,123 -0.61(-1.38%)
May 20, 2011 44.21 44.38 43.90 44.17 3,009,055 -0.07(-0.15%)
May 19, 2011 44.40 44.73 44.16 44.23 3,522,555 +0.01(+0.02%)
May 18, 2011 43.73 44.27 43.46 44.22 2,639,521 +0.46(+1.04%)
May 17, 2011 43.50 43.85 43.37 43.77 3,211,812 +0.08(+0.19%)
May 16, 2011 43.95 44.10 43.55 43.68 3,576,366 -0.35(-0.80%)
May 13, 2011 44.41 44.62 43.90 44.03 3,608,905 -0.46(-1.04%)
May 12, 2011 43.88 44.52 43.77 44.50 3,848,520 +0.64(+1.47%)
May 11, 2011 44.15 44.19 43.51 43.86 3,830,916 -0.30(-0.68%)
May 10, 2011 43.98 44.37 43.95 44.16 3,702,043 +0.20(+0.45%)
May 09, 2011 43.55 44.12 43.55 43.96 3,736,201 +0.27(+0.62%)
May 06, 2011 44.15 44.21 43.50 43.69 4,666,695 +0.04(+0.09%)
May 05, 2011 44.14 44.14 43.40 43.65 4,130,541 -0.63(-1.42%)
May 04, 2011 44.43 44.75 43.99 44.28 4,340,704 -0.08(-0.18%)
May 03, 2011 44.52 44.81 44.05 44.36 3,632,443 -0.24(-0.53%)
May 02, 2011 44.61 44.75 44.29 44.60 3,361,889 +0.28(+0.63%)
Apr 29, 2011 44.12 44.40 44.09 44.32 4,518,209 +0.12(+0.28%)
Apr 28, 2011 44.17 44.25 43.89 44.20 2,399,199 -0.06(-0.13%)
Apr 27, 2011 43.74 44.30 43.70 44.25 2,151,540 +0.38(+0.85%)
Apr 26, 2011 43.42 43.99 43.42 43.88 2,291,994 +0.53(+1.22%)
Apr 25, 2011 43.17 43.45 43.02 43.35 2,208,492 +0.14(+0.32%)
Apr 21, 2011 43.07 43.21 42.84 43.21 1,876,677 +0.20(+0.45%)
Apr 20, 2011 42.64 43.11 42.62 43.02 2,494,468 +0.73(+1.72%)
Apr 19, 2011 42.31 42.36 42.07 42.29 2,889,246 +0.12(+0.29%)
Apr 18, 2011 41.92 42.30 41.92 42.17 2,175,929 -0.33(-0.77%)
Apr 15, 2011 42.44 42.68 42.12 42.49 3,195,459 +0.07(+0.15%)
Apr 14, 2011 42.28 42.62 41.89 42.43 2,372,381 -0.02(-0.04%)
Apr 13, 2011 42.41 42.58 42.03 42.44 3,128,363 +0.02(+0.04%)
Apr 12, 2011 42.60 42.67 42.29 42.43 2,054,353 -0.31(-0.73%)
Apr 11, 2011 42.97 43.07 42.70 42.74 2,369,189 -0.02(-0.06%)
Apr 08, 2011 43.21 43.21 42.54 42.76 2,024,555 -0.39(-0.91%)
Apr 07, 2011 42.92 43.20 42.71 43.15 2,951,932 +0.13(+0.30%)
Apr 06, 2011 42.50 43.19 42.27 43.02 3,705,913 +0.80(+1.89%)
Apr 05, 2011 42.31 42.56 42.19 42.22 1,934,243 -0.18(-0.42%)
Apr 04, 2011 42.31 42.40 42.05 42.40 2,401,638 +0.27(+0.64%)
Apr 01, 2011 41.88 42.35 41.87 42.13 2,853,892 +0.30(+0.72%)
Mar 31, 2011 41.69 41.99 41.65 41.83 3,050,723 +0.13(+0.31%)
Mar 30, 2011 41.34 41.74 41.20 41.70 3,042,642 +0.42(+1.01%)
Mar 29, 2011 40.98 41.37 40.77 41.29 1,879,040 +0.24(+0.58%)
Mar 28, 2011 41.05 41.34 40.94 41.05 2,043,242 -0.02(-0.04%)
Mar 25, 2011 41.17 41.50 41.05 41.07 2,055,952 +0.01(+0.02%)
Mar 24, 2011 40.96 41.15 40.45 41.06 2,381,930 +0.21(+0.52%)
Mar 23, 2011 40.87 40.91 40.30 40.85 2,649,469 +0.03(+0.08%)
Mar 22, 2011 40.62 40.98 40.52 40.81 2,874,483 +0.13(+0.32%)
Mar 21, 2011 40.76 41.02 40.37 40.68 3,393,072 +0.48(+1.20%)
Mar 18, 2011 40.17 40.42 40.04 40.20 5,070,593 +0.44(+1.11%)
Mar 17, 2011 40.06 40.06 39.61 39.76 2,933,543 +0.33(+0.85%)
Mar 16, 2011 39.87 40.11 39.24 39.43 4,617,658 -0.79(-1.97%)
Mar 15, 2011 40.00 40.76 39.95 40.22 3,204,137 -0.63(-1.54%)
Mar 14, 2011 40.90 40.97 40.61 40.85 2,962,586 -0.25(-0.62%)
Mar 11, 2011 40.89 41.31 40.66 41.10 2,646,232 +0.02(+0.04%)
Mar 10, 2011 41.06 41.38 40.82 41.08 3,863,830 -0.42(-1.02%)
Mar 09, 2011 41.09 41.59 40.82 41.51 3,798,206 +0.02(+0.06%)
Mar 08, 2011 40.93 41.58 40.67 41.48 3,851,064 +0.66(+1.62%)
Mar 07, 2011 41.16 41.32 40.59 40.82 4,104,773 -0.21(-0.52%)
Mar 04, 2011 41.08 41.21 40.76 41.03 2,800,194 -0.16(-0.40%)
Mar 03, 2011 40.87 41.34 40.81 41.20 3,361,362 +0.57(+1.40%)
Mar 02, 2011 40.16 40.77 40.07 40.63 3,126,939 +0.36(+0.89%)
Mar 01, 2011 40.78 40.85 40.11 40.27 3,678,557 -0.50(-1.22%)
Feb 28, 2011 40.55 40.79 40.33 40.77 3,220,058 +0.32(+0.79%)
Feb 25, 2011 40.10 40.55 39.94 40.45 2,048,943 +0.51(+1.27%)
Feb 24, 2011 39.96 40.15 39.53 39.94 2,482,367 +0.11(+0.29%)
Feb 23, 2011 40.01 40.11 39.66 39.83 3,109,068 -0.21(-0.53%)
Feb 22, 2011 40.17 40.56 39.90 40.04 2,898,896 -0.68(-1.66%)
Feb 18, 2011 40.59 40.72 40.37 40.72 3,402,073 +0.08(+0.20%)
Feb 17, 2011 40.29 40.69 40.13 40.63 1,709,964 +0.28(+0.69%)
Feb 16, 2011 40.50 40.55 40.08 40.36 2,394,145 -0.04(-0.10%)
Feb 15, 2011 40.39 40.50 40.19 40.40 1,927,548 -0.17(-0.42%)
Feb 14, 2011 40.46 40.64 40.24 40.57 2,209,728 +0.02(+0.06%)
Feb 11, 2011 40.25 40.56 40.06 40.55 2,254,760 +0.12(+0.30%)
Feb 10, 2011 40.11 40.43 39.66 40.42 2,678,782 +0.33(+0.81%)
Feb 09, 2011 40.15 40.24 39.94 40.10 1,953,376 -0.28(-0.69%)
Feb 08, 2011 40.30 40.41 40.03 40.37 2,021,274 +0.02(+0.06%)
Feb 07, 2011 40.22 40.41 40.02 40.35 2,888,268 +0.12(+0.30%)
Feb 04, 2011 40.01 40.28 39.73 40.23 2,424,984 +0.21(+0.53%)
Feb 03, 2011 39.68 40.03 39.44 40.02 2,086,955 +0.14(+0.35%)
Feb 02, 2011 39.67 40.01 39.51 39.88 2,719,271 +0.00(+0.00%)
Feb 01, 2011 39.19 39.97 39.19 39.88 2,579,131 +0.82(+2.11%)
Jan 31, 2011 39.21 39.25 38.75 39.05 3,246,842 +0.01(+0.02%)
Jan 28, 2011 39.78 40.05 38.94 39.05 3,513,365 -0.63(-1.58%)
Jan 27, 2011 38.90 39.76 38.87 39.67 4,119,842 +0.15(+0.39%)
Jan 26, 2011 40.47 40.52 39.49 39.52 5,493,651 -0.99(-2.46%)
Jan 25, 2011 40.16 40.52 39.98 40.51 2,691,187 +0.14(+0.34%)
Jan 24, 2011 39.97 40.54 39.97 40.37 4,510,940 +0.39(+0.98%)
Jan 21, 2011 40.11 40.15 39.79 39.98 2,671,913 -0.04(-0.10%)
Jan 20, 2011 39.74 40.14 39.66 40.02 3,246,456 +0.31(+0.78%)
Jan 19, 2011 39.93 39.93 39.62 39.71 2,354,235 -0.21(-0.52%)
Jan 18, 2011 39.52 40.06 39.51 39.92 3,109,110 +0.17(+0.44%)
Jan 14, 2011 39.57 39.90 39.48 39.75 2,149,743 +0.20(+0.49%)
Jan 13, 2011 39.80 39.91 39.28 39.55 2,625,842 -0.39(-0.96%)
Jan 12, 2011 39.67 39.96 39.41 39.94 2,815,551 +0.52(+1.31%)
Jan 11, 2011 39.29 39.68 39.17 39.42 3,447,564 +0.18(+0.46%)
Jan 10, 2011 38.83 39.36 38.72 39.24 3,706,867 +0.02(+0.04%)
Jan 07, 2011 38.93 39.29 38.82 39.22 4,048,520 +0.09(+0.23%)
Jan 06, 2011 38.76 39.14 38.69 39.13 4,049,425 +0.30(+0.78%)
Jan 05, 2011 38.21 38.83 38.16 38.83 4,650,457 +0.61(+1.60%)
Jan 04, 2011 38.29 38.43 38.14 38.22 3,510,255 -0.14(-0.36%)
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.