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 (%)
Dec 31, 2013 66.72 66.35 66.35 66.35 1,532,007 -0.23(-0.35%)
Dec 30, 2013 66.37 66.60 66.12 66.58 875,153 +0.30(+0.45%)
Dec 27, 2013 66.49 66.63 66.16 66.29 880,439 -0.02(-0.04%)
Dec 26, 2013 66.07 66.41 65.80 66.31 1,065,787 +0.44(+0.66%)
Dec 24, 2013 65.52 65.94 65.37 65.88 730,122 +0.23(+0.35%)
Dec 23, 2013 65.95 66.03 65.47 65.65 1,736,717 -0.02(-0.04%)
Dec 20, 2013 65.17 65.89 64.86 65.67 4,319,584 +0.45(+0.69%)
Dec 19, 2013 65.16 65.57 64.77 65.22 3,021,047 +0.28(+0.42%)
Dec 18, 2013 63.46 65.00 63.33 64.95 3,481,288 +1.51(+2.38%)
Dec 17, 2013 63.01 63.66 62.92 63.44 2,075,733 -0.22(-0.34%)
Dec 16, 2013 63.68 64.03 63.39 63.66 1,655,092 +0.41(+0.64%)
Dec 13, 2013 63.79 63.87 63.22 63.25 2,015,027 -0.11(-0.17%)
Dec 12, 2013 63.41 63.85 63.32 63.36 3,637,005 -0.23(-0.36%)
Dec 11, 2013 64.30 64.51 63.41 63.59 3,537,945 -0.49(-0.77%)
Dec 10, 2013 64.36 64.52 63.96 64.08 2,450,871 -0.41(-0.63%)
Dec 09, 2013 65.10 65.11 64.12 64.49 2,910,372 -0.53(-0.82%)
Dec 06, 2013 64.85 65.11 64.59 65.02 0 +0.92(+1.44%)
Dec 05, 2013 64.44 64.86 63.99 64.10 2,716,959 -0.65(-1.01%)
Dec 04, 2013 65.21 65.41 64.27 64.75 0 -0.82(-1.26%)
Dec 03, 2013 65.58 65.72 64.94 65.57 3,486,182 +0.63(+0.97%)
Dec 02, 2013 65.25 65.40 64.84 64.94 1,675,462 -0.37(-0.56%)
Nov 29, 2013 65.44 65.83 65.28 65.31 0 -0.25(-0.39%)
Nov 27, 2013 65.54 65.72 65.26 65.56 0 +0.02(+0.02%)
Nov 26, 2013 67.89 68.41 65.13 65.55 2,839,966 +0.16(+0.24%)
Nov 25, 2013 65.30 65.62 65.25 65.39 2,067,161 +0.09(+0.14%)
Nov 22, 2013 65.01 65.33 64.94 65.30 0 +0.19(+0.29%)
Nov 21, 2013 64.74 65.19 64.59 65.12 2,355,614 +0.60(+0.92%)
Nov 20, 2013 65.22 65.40 64.32 64.52 3,523,448 -0.54(-0.83%)
Nov 19, 2013 64.32 65.65 63.89 65.06 8,307,173 +1.92(+3.04%)
Nov 18, 2013 63.14 63.42 62.96 63.14 2,158,100 +0.02(+0.04%)
Nov 15, 2013 62.74 63.17 62.48 63.12 0 +0.29(+0.47%)
Nov 14, 2013 62.55 63.20 62.45 62.82 2,683,564 +0.42(+0.68%)
Nov 13, 2013 61.74 62.44 61.41 62.40 0 +0.60(+0.96%)
Nov 12, 2013 61.78 61.95 61.53 61.80 2,219,993 -0.03(-0.05%)
Nov 11, 2013 61.89 62.06 61.62 61.83 0 -0.20(-0.33%)
Nov 08, 2013 61.57 62.05 61.39 62.04 0 +0.55(+0.90%)
Nov 07, 2013 62.15 62.37 61.39 61.48 1,875,804 -0.41(-0.66%)
Nov 06, 2013 61.49 62.07 61.48 61.89 1,537,216 +0.26(+0.42%)
Nov 05, 2013 61.42 61.76 61.00 61.63 1,425,416 +0.00(+0.00%)
Nov 04, 2013 61.80 61.96 61.17 61.63 1,937,151 +0.16(+0.27%)
Nov 01, 2013 61.50 61.61 61.12 61.47 0 +0.23(+0.38%)
Oct 31, 2013 60.61 61.42 60.41 61.23 3,335,876 +0.59(+0.98%)
Oct 30, 2013 61.96 61.96 60.21 60.64 2,658,143 -1.67(-2.69%)
Oct 29, 2013 62.06 62.57 61.68 62.32 2,060,701 +0.55(+0.90%)
Oct 28, 2013 61.48 62.10 61.34 61.76 2,016,635 +0.13(+0.21%)
Oct 25, 2013 61.47 61.79 61.18 61.63 0 +0.08(+0.13%)
Oct 24, 2013 61.46 61.74 61.33 61.55 1,702,486 +0.24(+0.40%)
Oct 23, 2013 61.41 61.47 61.07 61.30 1,361,935 -0.28(-0.45%)
Oct 22, 2013 61.15 61.83 60.92 61.58 1,674,512 +0.61(+1.00%)
Oct 21, 2013 60.39 61.01 60.31 60.97 1,517,535 +0.42(+0.69%)
Oct 18, 2013 60.52 60.81 60.29 60.55 2,110,717 +0.09(+0.15%)
Oct 17, 2013 59.92 60.52 59.79 60.46 1,730,607 +0.29(+0.49%)
Oct 16, 2013 59.54 60.23 59.35 60.17 2,190,577 +1.14(+1.94%)
Oct 15, 2013 59.21 59.34 58.92 59.03 2,194,047 -0.44(-0.74%)
Oct 14, 2013 59.06 59.49 58.88 59.47 1,209,697 +0.29(+0.48%)
Oct 11, 2013 58.16 59.20 58.13 59.18 0 +0.57(+0.97%)
Oct 10, 2013 57.82 58.71 57.63 58.61 1,701,131 +1.25(+2.18%)
Oct 09, 2013 57.34 57.62 57.06 57.36 1,731,914 +0.03(+0.06%)
Oct 08, 2013 58.06 58.15 57.27 57.33 1,836,222 -0.64(-1.10%)
Oct 07, 2013 57.86 58.24 57.56 57.97 1,051,639 -0.41(-0.70%)
Oct 04, 2013 58.16 58.45 57.90 58.37 0 +0.34(+0.59%)
Oct 03, 2013 58.53 58.77 57.86 58.03 1,667,457 -0.75(-1.28%)
Oct 02, 2013 58.77 58.85 58.49 58.78 2,111,254 -0.11(-0.19%)
Oct 01, 2013 59.24 59.24 58.68 58.90 1,817,094 -0.18(-0.30%)
Sep 30, 2013 59.02 59.18 58.68 59.08 2,155,975 -0.15(-0.25%)
Sep 27, 2013 59.34 59.36 58.45 59.22 0 -0.29(-0.49%)
Sep 26, 2013 59.44 59.75 59.23 59.52 1,466,180 +0.33(+0.55%)
Sep 25, 2013 59.66 59.66 59.03 59.19 1,435,864 -0.35(-0.59%)
Sep 24, 2013 59.13 59.83 59.00 59.54 2,310,064 -0.15(-0.25%)
Sep 23, 2013 60.56 60.90 59.35 59.69 3,719,582 -1.06(-1.75%)
Sep 20, 2013 61.02 61.12 60.69 60.75 0 -0.20(-0.33%)
Sep 19, 2013 61.12 61.17 60.79 60.95 2,030,614 -0.05(-0.08%)
Sep 18, 2013 60.54 61.10 60.19 61.00 2,021,008 +0.47(+0.78%)
Sep 17, 2013 60.59 60.73 60.32 60.53 2,812,015 +0.05(+0.08%)
Sep 16, 2013 61.10 60.92 60.42 60.48 2,422,862 +0.01(+0.01%)
Sep 13, 2013 60.59 60.66 59.96 60.47 0 -0.07(-0.12%)
Sep 12, 2013 60.32 60.81 60.19 60.55 1,637,009 +0.14(+0.23%)
Sep 11, 2013 59.88 60.48 59.73 60.41 3,618,408 +0.58(+0.96%)
Sep 10, 2013 60.35 60.35 59.83 59.83 3,617,606 -0.04(-0.07%)
Sep 09, 2013 59.34 59.99 59.34 59.87 2,068,308 +0.54(+0.90%)
Sep 06, 2013 58.78 59.46 57.91 59.34 0 +0.64(+1.09%)
Sep 05, 2013 58.28 58.73 58.25 58.69 1,372,865 +0.24(+0.40%)
Sep 04, 2013 56.87 58.52 56.60 58.46 2,060,393 +0.52(+0.90%)
Sep 03, 2013 58.40 58.78 57.61 57.94 2,231,012 +0.20(+0.35%)
Aug 30, 2013 57.84 57.86 57.41 57.74 0 -0.11(-0.20%)
Aug 29, 2013 57.43 58.13 57.14 57.85 1,706,993 +0.29(+0.51%)
Aug 28, 2013 57.70 57.93 57.49 57.56 1,956,839 +0.00(+0.00%)
Aug 27, 2013 57.79 58.08 57.53 57.56 2,007,560 -0.88(-1.51%)
Aug 26, 2013 56.71 58.81 56.71 58.44 1,354,658 -0.20(-0.35%)
Aug 23, 2013 58.81 58.87 58.43 58.65 0 -0.13(-0.22%)
Aug 22, 2013 58.43 58.94 58.34 58.78 995,959 +0.50(+0.85%)
Aug 21, 2013 58.54 58.73 58.10 58.28 1,926,002 -0.41(-0.71%)
Aug 20, 2013 58.25 58.83 58.22 58.69 1,515,356 +0.36(+0.61%)
Aug 19, 2013 58.10 58.61 58.10 58.34 1,711,576 +0.01(+0.01%)
Aug 16, 2013 57.99 58.48 57.92 58.33 0 +0.23(+0.39%)
Aug 15, 2013 58.60 58.61 57.90 58.10 1,911,479 -0.87(-1.47%)
Aug 14, 2013 59.10 59.30 58.94 58.97 1,714,673 -0.25(-0.42%)
Aug 13, 2013 59.22 59.25 58.94 59.22 3,073,460 +0.15(+0.26%)
Aug 12, 2013 58.43 59.09 58.34 59.07 1,565,360 +0.28(+0.47%)
Aug 09, 2013 58.48 58.90 58.37 58.79 1,526,832 +0.10(+0.17%)
Aug 08, 2013 58.71 58.95 58.38 58.69 1,694,935 +0.28(+0.49%)
Aug 07, 2013 58.51 58.65 58.15 58.41 1,800,575 -0.20(-0.35%)
Aug 06, 2013 58.00 58.73 57.69 58.61 2,041,463 +0.52(+0.89%)
Aug 05, 2013 58.04 58.18 57.74 58.09 2,504,459 +0.02(+0.03%)
Aug 02, 2013 57.79 58.11 57.49 58.08 2,577,839 -0.22(-0.38%)
Aug 01, 2013 57.21 58.44 56.89 58.30 2,849,430 -0.20(-0.34%)
Jul 31, 2013 58.92 59.05 58.45 58.49 2,693,529 -0.04(-0.07%)
Jul 30, 2013 58.98 58.98 58.43 58.53 0 +0.03(+0.06%)
Jul 29, 2013 58.55 58.82 58.30 58.50 0 -0.31(-0.52%)
Jul 26, 2013 58.46 58.82 58.18 58.81 0 +0.25(+0.43%)
Jul 25, 2013 58.56 58.74 58.14 58.56 0 -0.04(-0.07%)
Jul 24, 2013 59.19 59.19 58.46 58.60 0 -0.22(-0.37%)
Jul 23, 2013 59.37 59.50 58.81 58.82 1,898,946 -0.54(-0.92%)
Jul 22, 2013 59.25 59.42 59.06 59.36 0 +0.23(+0.38%)
Jul 19, 2013 59.34 59.37 58.63 59.13 0 +0.05(+0.08%)
Jul 18, 2013 58.96 59.27 58.87 59.08 0 +0.37(+0.64%)
Jul 17, 2013 58.96 59.11 58.63 58.71 1,990,855 +0.05(+0.08%)
Jul 16, 2013 58.86 58.93 58.48 58.66 0 -0.05(-0.08%)
Jul 15, 2013 59.43 59.49 58.60 58.71 0 -0.85(-1.43%)
Jul 12, 2013 58.41 59.59 58.36 59.56 0 +1.27(+2.17%)
Jul 11, 2013 58.60 58.90 58.22 58.30 0 +0.08(+0.14%)
Jul 10, 2013 57.49 58.31 57.48 58.22 2,081,945 +0.58(+1.00%)
Jul 09, 2013 57.61 57.88 57.52 57.64 0 +0.06(+0.10%)
Jul 08, 2013 57.51 57.83 57.42 57.58 0 +0.18(+0.31%)
Jul 05, 2013 57.32 57.75 56.80 57.40 0 +0.41(+0.73%)
Jul 03, 2013 56.54 57.27 56.44 56.99 0 +0.13(+0.23%)
Jul 02, 2013 56.63 57.19 56.15 56.86 0 +0.51(+0.91%)
Jul 01, 2013 55.85 56.73 55.78 56.35 0 +0.48(+0.86%)
Jun 28, 2013 55.91 56.28 55.58 55.87 3,836,806 -0.41(-0.74%)
Jun 27, 2013 56.54 56.73 56.14 56.29 0 +0.02(+0.03%)
Jun 26, 2013 56.39 56.59 56.11 56.27 0 +0.41(+0.74%)
Jun 25, 2013 56.11 56.11 55.30 55.85 0 +0.37(+0.67%)
Jun 24, 2013 55.51 55.93 55.26 55.48 2,233,521 -0.24(-0.44%)
Jun 21, 2013 55.73 55.97 55.17 55.73 3,940,572 +0.39(+0.70%)
Jun 20, 2013 55.53 55.71 55.24 55.34 0 -0.68(-1.22%)
Jun 19, 2013 56.05 56.78 55.92 56.02 0 -0.45(-0.80%)
Jun 18, 2013 55.72 56.54 55.67 56.47 1,577,763 +0.73(+1.31%)
Jun 17, 2013 55.63 56.05 55.49 55.74 0 +0.56(+1.01%)
Jun 14, 2013 55.21 55.61 55.05 55.18 0 -0.22(-0.40%)
Jun 13, 2013 54.63 55.57 54.49 55.40 1,906,980 +0.77(+1.41%)
Jun 12, 2013 55.38 55.45 54.57 54.63 1,781,366 -0.63(-1.15%)
Jun 11, 2013 55.44 55.73 55.16 55.26 1,965,721 -0.54(-0.97%)
Jun 10, 2013 55.95 56.07 55.64 55.81 0 -0.11(-0.19%)
Jun 07, 2013 55.59 56.03 55.32 55.91 0 +0.79(+1.43%)
Jun 06, 2013 54.91 55.20 54.59 55.12 2,752,771 +0.06(+0.12%)
Jun 05, 2013 55.68 55.90 55.00 55.06 0 -0.90(-1.61%)
Jun 04, 2013 56.35 56.69 55.68 55.96 0 -0.47(-0.83%)
Jun 03, 2013 55.71 56.48 55.71 56.43 2,664,357 +0.67(+1.21%)
May 31, 2013 56.33 56.93 55.65 55.76 3,845,207 -0.88(-1.56%)
May 30, 2013 56.80 56.96 56.64 56.64 0 +0.03(+0.06%)
May 29, 2013 56.80 56.96 56.39 56.61 1,834,914 -0.58(-1.02%)
May 28, 2013 57.20 57.65 56.97 57.19 2,265,552 +0.52(+0.92%)
May 24, 2013 56.53 56.67 56.22 56.67 0 -0.06(-0.11%)
May 23, 2013 56.72 56.97 56.57 56.74 2,388,773 -0.27(-0.47%)
May 22, 2013 57.68 57.75 56.81 57.01 0 -0.62(-1.08%)
May 21, 2013 57.63 57.95 57.45 57.63 0 -0.02(-0.03%)
May 20, 2013 58.42 58.42 57.46 57.65 0 -0.76(-1.31%)
May 17, 2013 57.98 58.42 57.61 58.41 0 +0.82(+1.42%)
May 16, 2013 58.03 58.35 57.51 57.59 2,372,315 -0.62(-1.06%)
May 15, 2013 57.49 58.22 57.40 58.21 0 +1.35(+2.37%)
May 13, 2013 56.62 56.93 56.59 56.86 0 +0.04(+0.07%)
May 10, 2013 56.89 57.02 56.46 56.82 0 +0.02(+0.04%)
May 09, 2013 55.90 57.00 55.82 56.80 3,775,822 +1.17(+2.10%)
May 08, 2013 55.69 55.82 55.51 55.63 0 -0.07(-0.13%)
May 07, 2013 55.84 56.06 55.60 55.70 0 -0.03(-0.05%)
May 06, 2013 56.11 56.11 55.60 55.73 0 -0.44(-0.79%)
May 03, 2013 55.60 56.21 54.68 56.17 0 +1.49(+2.73%)
May 02, 2013 54.22 54.96 54.04 54.68 0 +0.46(+0.85%)
May 01, 2013 54.68 54.68 54.12 54.22 0 -0.42(-0.77%)
Apr 30, 2013 54.35 54.65 54.26 54.64 0 +0.16(+0.30%)
Apr 29, 2013 54.00 54.56 53.88 54.48 1,170,132 +0.45(+0.83%)
Apr 26, 2013 54.17 54.18 54.01 54.03 1,062,563 -0.15(-0.27%)
Apr 25, 2013 54.31 54.35 53.95 54.18 1,881,101 +0.08(+0.15%)
Apr 24, 2013 54.12 54.32 53.91 54.09 0 +0.25(+0.47%)
Apr 23, 2013 53.50 53.86 53.07 53.84 1,563,290 +0.70(+1.31%)
Apr 22, 2013 52.91 53.29 52.50 53.15 1,704,274 +0.22(+0.41%)
Apr 19, 2013 52.23 53.09 52.23 52.93 2,643,294 +0.49(+0.93%)
Apr 18, 2013 53.41 53.45 52.24 52.44 1,792,746 -0.58(-1.10%)
Apr 17, 2013 52.59 53.08 51.91 53.02 3,673,073 -0.05(-0.09%)
Apr 16, 2013 52.50 53.12 52.35 53.07 1,897,169 +0.77(+1.47%)
Apr 15, 2013 53.39 53.47 52.28 52.30 2,245,501 -1.18(-2.20%)
Apr 12, 2013 53.66 53.66 53.15 53.48 1,863,367 -0.16(-0.30%)
Apr 11, 2013 53.26 53.72 53.12 53.64 1,474,602 +0.37(+0.69%)
Apr 10, 2013 52.28 53.31 52.16 53.27 1,716,479 +0.97(+1.86%)
Apr 09, 2013 52.21 52.51 51.80 52.30 1,854,866 +0.16(+0.31%)
Apr 08, 2013 51.68 52.14 51.55 52.14 1,339,755 +0.40(+0.77%)
Apr 05, 2013 52.01 52.02 51.36 51.74 2,082,417 -0.77(-1.47%)
Apr 04, 2013 52.62 52.79 52.19 52.51 1,486,914 -0.02(-0.05%)
Apr 03, 2013 52.95 53.14 52.38 52.54 1,972,014 -0.43(-0.81%)
Apr 02, 2013 52.86 53.29 52.62 52.97 2,377,632 +0.48(+0.92%)
Apr 01, 2013 52.46 52.89 52.33 52.48 1,847,301 -0.28(-0.53%)
Mar 28, 2013 52.33 52.84 52.20 52.76 2,728,123 +0.30(+0.57%)
Mar 27, 2013 52.25 52.52 52.01 52.46 1,862,749 -0.11(-0.20%)
Mar 26, 2013 51.96 52.58 51.96 52.57 2,365,252 +0.70(+1.35%)
Mar 25, 2013 52.29 52.37 51.57 51.87 2,110,112 -0.12(-0.23%)
Mar 22, 2013 51.93 52.11 51.64 51.99 1,969,119 +0.28(+0.55%)
Mar 21, 2013 51.91 52.24 51.47 51.71 2,736,038 -0.56(-1.08%)
Mar 20, 2013 52.46 52.59 52.06 52.27 2,025,002 +0.09(+0.18%)
Mar 19, 2013 52.18 52.30 51.65 52.18 1,939,312 +0.07(+0.14%)
Mar 18, 2013 51.82 52.31 51.77 52.11 2,020,903 -0.21(-0.40%)
Mar 15, 2013 52.47 52.78 52.23 52.32 4,388,699 -0.44(-0.83%)
Mar 14, 2013 52.09 52.76 52.09 52.76 3,083,317 +0.68(+1.31%)
Mar 13, 2013 51.93 52.10 51.81 52.07 1,756,759 +0.17(+0.33%)
Mar 12, 2013 51.85 51.91 51.73 51.90 2,411,333 +0.08(+0.16%)
Mar 11, 2013 51.42 51.84 51.39 51.82 2,217,158 +0.42(+0.82%)
Mar 08, 2013 51.33 51.69 51.25 51.40 2,580,455 +0.01(+0.02%)
Mar 07, 2013 50.69 51.58 50.55 51.39 4,362,237 +0.84(+1.67%)
Mar 06, 2013 50.74 50.76 50.33 50.55 1,913,091 -0.29(-0.57%)
Mar 05, 2013 50.31 50.87 50.24 50.84 2,230,673 +0.67(+1.33%)
Mar 04, 2013 49.75 50.22 49.58 50.17 2,173,809 +0.15(+0.30%)
Mar 01, 2013 49.73 50.10 49.24 50.02 2,099,342 +0.24(+0.47%)
Feb 28, 2013 49.96 50.06 49.79 49.79 2,393,398 -0.19(-0.37%)
Feb 27, 2013 49.38 50.17 49.22 49.97 2,045,624 +0.41(+0.83%)
Feb 26, 2013 49.59 49.79 49.27 49.56 2,409,222 +0.25(+0.51%)
Feb 25, 2013 49.88 50.09 49.30 49.31 3,177,469 -0.19(-0.39%)
Feb 22, 2013 49.26 49.51 48.96 49.50 1,934,998 +0.60(+1.23%)
Feb 21, 2013 49.62 49.62 48.74 48.90 2,841,062 -0.76(-1.54%)
Feb 20, 2013 49.84 50.11 49.60 49.66 2,465,827 -0.20(-0.41%)
Feb 19, 2013 49.67 49.89 49.57 49.87 2,048,178 +0.19(+0.39%)
Feb 15, 2013 49.70 49.70 49.29 49.67 2,702,501 +0.39(+0.79%)
Feb 14, 2013 48.89 49.32 48.71 49.28 2,101,168 +0.24(+0.48%)
Feb 13, 2013 49.14 49.32 48.72 49.05 2,225,950 +0.07(+0.15%)
Feb 12, 2013 48.88 49.15 48.68 48.97 1,654,371 +0.02(+0.03%)
Feb 11, 2013 49.32 49.48 48.91 48.96 1,684,025 -0.47(-0.96%)
Feb 08, 2013 49.26 49.49 49.10 49.43 2,234,679 +0.34(+0.70%)
Feb 07, 2013 49.19 49.28 48.54 49.09 2,585,545 -0.22(-0.44%)
Feb 06, 2013 49.47 49.66 48.84 49.31 2,412,185 +0.99(+2.05%)
Feb 04, 2013 49.09 49.29 48.26 48.32 3,469,944 -0.89(-1.81%)
Feb 01, 2013 48.59 49.27 48.50 49.21 3,095,985 +1.10(+2.29%)
Jan 31, 2013 48.14 48.50 48.08 48.11 3,204,749 -0.15(-0.30%)
Jan 30, 2013 48.81 48.89 48.15 48.25 2,356,383 -0.65(-1.33%)
Jan 29, 2013 48.29 48.96 48.13 48.90 2,881,715 +0.51(+1.06%)
Jan 28, 2013 48.68 48.68 48.37 48.39 1,707,758 -0.20(-0.42%)
Jan 25, 2013 48.67 48.68 48.31 48.59 1,789,482 +0.15(+0.30%)
Jan 24, 2013 48.51 48.66 48.23 48.45 2,235,989 +0.12(+0.25%)
Jan 23, 2013 48.66 48.66 48.20 48.33 2,184,801 -0.32(-0.67%)
Jan 22, 2013 48.40 48.66 48.09 48.65 2,681,218 +0.19(+0.40%)
Jan 18, 2013 48.02 48.46 47.94 48.46 3,100,456 +0.45(+0.93%)
Jan 17, 2013 48.00 48.16 47.80 48.01 1,497,493 +0.28(+0.58%)
Jan 16, 2013 48.10 48.16 47.70 47.73 2,046,970 -0.25(-0.52%)
Jan 15, 2013 48.11 48.12 47.83 47.98 2,276,215 -0.22(-0.45%)
Jan 14, 2013 48.21 48.32 48.01 48.20 2,182,057 -0.01(-0.02%)
Jan 11, 2013 48.63 48.68 48.02 48.21 1,646,494 +0.08(+0.17%)
Jan 10, 2013 48.26 48.27 47.85 48.13 2,241,479 +0.17(+0.36%)
Jan 09, 2013 48.20 48.21 47.77 47.96 2,391,775 -0.11(-0.24%)
Jan 08, 2013 47.70 48.13 47.55 48.07 2,082,199 +0.28(+0.58%)
Jan 07, 2013 47.73 47.94 47.41 47.80 1,853,364 -0.18(-0.38%)
Jan 04, 2013 47.73 48.11 47.51 47.98 2,286,693 +0.42(+0.88%)
Jan 03, 2013 47.55 47.73 46.86 47.56 2,774,899 +0.19(+0.39%)
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.