Automatic Data Processing (NQ: ADP )

258.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.61 57.20 55.92 56.03 3,826,665 -0.89(-1.56%)
May 30, 2013 57.08 57.23 56.92 56.92 0 +0.03(+0.06%)
May 29, 2013 57.07 57.23 56.66 56.88 1,826,066 -0.59(-1.02%)
May 28, 2013 57.48 57.93 57.25 57.47 2,254,627 +0.52(+0.92%)
May 24, 2013 56.80 56.95 56.49 56.95 0 -0.07(-0.11%)
May 23, 2013 57.00 57.24 56.84 57.01 2,377,254 -0.27(-0.47%)
May 22, 2013 57.96 58.03 57.09 57.28 0 -0.63(-1.08%)
May 21, 2013 57.91 58.24 57.73 57.91 0 -0.02(-0.03%)
May 20, 2013 58.70 58.70 57.74 57.93 0 -0.77(-1.31%)
May 17, 2013 58.26 58.70 57.89 58.69 0 +0.82(+1.42%)
May 16, 2013 58.31 58.63 57.79 57.87 2,360,876 -0.62(-1.06%)
May 15, 2013 57.76 58.50 57.68 58.49 0 +1.35(+2.37%)
May 13, 2013 56.89 57.21 56.86 57.14 0 +0.04(+0.07%)
May 10, 2013 57.17 57.29 56.73 57.10 0 +0.02(+0.04%)
May 09, 2013 56.17 57.28 56.09 57.07 3,757,615 +1.17(+2.10%)
May 08, 2013 55.96 56.09 55.78 55.90 0 -0.07(-0.13%)
May 07, 2013 56.11 56.33 55.87 55.97 0 -0.03(-0.05%)
May 06, 2013 56.39 56.39 55.87 56.00 0 -0.44(-0.79%)
May 03, 2013 55.86 56.48 54.94 56.44 0 +1.50(+2.73%)
May 02, 2013 54.49 55.23 54.30 54.94 0 +0.46(+0.85%)
May 01, 2013 54.94 54.94 54.38 54.48 0 -0.42(-0.77%)
Apr 30, 2013 54.62 54.91 54.52 54.90 0 +0.16(+0.30%)
Apr 29, 2013 54.26 54.83 54.14 54.74 1,164,490 +0.45(+0.83%)
Apr 26, 2013 54.43 54.44 54.27 54.29 1,057,439 -0.15(-0.27%)
Apr 25, 2013 54.57 54.61 54.21 54.44 1,872,030 +0.08(+0.15%)
Apr 24, 2013 54.38 54.58 54.17 54.36 0 +0.25(+0.47%)
Apr 23, 2013 53.76 54.12 53.33 54.10 1,555,751 +0.70(+1.31%)
Apr 22, 2013 53.17 53.55 52.76 53.40 1,696,056 +0.22(+0.41%)
Apr 19, 2013 52.48 53.35 52.48 53.18 2,630,547 +0.49(+0.93%)
Apr 18, 2013 53.67 53.70 52.49 52.69 1,784,101 -0.59(-1.10%)
Apr 17, 2013 52.85 53.34 52.16 53.28 3,655,361 -0.05(-0.09%)
Apr 16, 2013 52.76 53.38 52.60 53.33 1,888,020 +0.77(+1.47%)
Apr 15, 2013 53.65 53.73 52.54 52.55 2,234,673 -1.18(-2.20%)
Apr 12, 2013 53.92 53.92 53.41 53.74 1,854,381 -0.16(-0.30%)
Apr 11, 2013 53.52 53.98 53.38 53.90 1,467,491 +0.37(+0.69%)
Apr 10, 2013 52.54 53.57 52.42 53.53 1,708,202 +0.98(+1.86%)
Apr 09, 2013 52.47 52.77 52.05 52.55 1,845,922 +0.16(+0.31%)
Apr 08, 2013 51.93 52.39 51.80 52.39 1,333,295 +0.40(+0.77%)
Apr 05, 2013 52.26 52.27 51.61 51.99 2,072,375 -0.77(-1.47%)
Apr 04, 2013 52.87 53.04 52.44 52.77 1,479,744 -0.02(-0.05%)
Apr 03, 2013 53.21 53.39 52.64 52.79 1,962,505 -0.43(-0.81%)
Apr 02, 2013 53.12 53.55 52.87 53.22 2,366,167 +0.49(+0.92%)
Apr 01, 2013 52.72 53.14 52.59 52.74 1,838,393 -0.28(-0.53%)
Mar 28, 2013 52.59 53.09 52.45 53.02 2,714,967 +0.30(+0.57%)
Mar 27, 2013 52.51 52.77 52.26 52.72 1,853,767 -0.11(-0.20%)
Mar 26, 2013 52.21 52.83 52.21 52.82 2,353,846 +0.70(+1.35%)
Mar 25, 2013 52.55 52.63 51.82 52.12 2,099,937 -0.12(-0.23%)
Mar 22, 2013 52.18 52.36 51.89 52.24 1,959,624 +0.29(+0.55%)
Mar 21, 2013 52.16 52.50 51.71 51.96 2,722,844 -0.57(-1.08%)
Mar 20, 2013 52.71 52.85 52.31 52.53 2,015,237 +0.09(+0.18%)
Mar 19, 2013 52.43 52.55 51.90 52.43 1,929,960 +0.07(+0.14%)
Mar 18, 2013 52.07 52.56 52.02 52.36 2,011,158 -0.21(-0.40%)
Mar 15, 2013 52.73 53.04 52.48 52.57 4,367,537 -0.44(-0.83%)
Mar 14, 2013 52.34 53.02 52.34 53.01 3,068,449 +0.68(+1.31%)
Mar 13, 2013 52.18 52.35 52.06 52.33 1,748,287 +0.17(+0.33%)
Mar 12, 2013 52.10 52.16 51.98 52.16 2,399,705 +0.08(+0.16%)
Mar 11, 2013 51.67 52.09 51.64 52.07 2,206,466 +0.42(+0.82%)
Mar 08, 2013 51.58 51.94 51.49 51.65 2,568,011 +0.01(+0.02%)
Mar 07, 2013 50.94 51.83 50.79 51.64 4,341,202 +0.85(+1.67%)
Mar 06, 2013 50.99 51.01 50.57 50.79 1,903,866 -0.29(-0.57%)
Mar 05, 2013 50.55 51.12 50.48 51.09 2,219,916 +0.67(+1.33%)
Mar 04, 2013 49.99 50.46 49.82 50.41 2,163,327 +0.15(+0.30%)
Mar 01, 2013 49.97 50.35 49.48 50.26 2,089,218 +0.24(+0.47%)
Feb 28, 2013 50.21 50.30 50.03 50.03 2,381,857 -0.19(-0.37%)
Feb 27, 2013 49.62 50.41 49.46 50.21 2,035,760 +0.42(+0.83%)
Feb 26, 2013 49.83 50.04 49.51 49.80 2,397,604 +0.25(+0.51%)
Feb 25, 2013 50.12 50.34 49.54 49.55 3,162,146 -0.20(-0.39%)
Feb 22, 2013 49.50 49.75 49.20 49.74 1,925,667 +0.60(+1.23%)
Feb 21, 2013 49.86 49.86 48.98 49.14 2,827,362 -0.77(-1.54%)
Feb 20, 2013 50.08 50.35 49.84 49.90 2,453,936 -0.20(-0.41%)
Feb 19, 2013 49.91 50.13 49.81 50.11 2,038,301 +0.20(+0.39%)
Feb 15, 2013 49.95 49.95 49.53 49.91 2,689,469 +0.39(+0.79%)
Feb 14, 2013 49.12 49.55 48.94 49.52 2,091,036 +0.24(+0.48%)
Feb 13, 2013 49.37 49.56 48.96 49.29 2,215,216 +0.07(+0.15%)
Feb 12, 2013 49.11 49.38 48.92 49.21 1,646,393 +0.02(+0.03%)
Feb 11, 2013 49.56 49.72 49.15 49.20 1,675,905 -0.48(-0.96%)
Feb 08, 2013 49.50 49.73 49.33 49.67 2,223,903 +0.35(+0.70%)
Feb 07, 2013 49.43 49.52 48.78 49.33 2,573,077 -0.22(-0.44%)
Feb 06, 2013 49.71 49.90 49.07 49.55 2,400,553 +0.99(+2.05%)
Feb 04, 2013 49.33 49.53 48.49 48.55 3,453,211 -0.90(-1.81%)
Feb 01, 2013 48.82 49.51 48.74 49.45 3,081,055 +1.11(+2.29%)
Jan 31, 2013 48.37 48.73 48.31 48.34 3,189,296 -0.15(-0.30%)
Jan 30, 2013 49.05 49.12 48.38 48.49 2,345,020 -0.65(-1.33%)
Jan 29, 2013 48.53 49.20 48.37 49.14 2,867,819 +0.51(+1.06%)
Jan 28, 2013 48.92 48.92 48.61 48.62 1,699,523 -0.20(-0.42%)
Jan 25, 2013 48.90 48.92 48.54 48.83 1,780,853 +0.15(+0.30%)
Jan 24, 2013 48.75 48.89 48.46 48.68 2,225,206 +0.12(+0.25%)
Jan 23, 2013 48.89 48.89 48.44 48.56 2,174,266 -0.33(-0.67%)
Jan 22, 2013 48.63 48.89 48.32 48.89 2,668,289 +0.20(+0.40%)
Jan 18, 2013 48.25 48.70 48.17 48.69 3,085,505 +0.45(+0.93%)
Jan 17, 2013 48.23 48.39 48.03 48.24 1,490,271 +0.28(+0.58%)
Jan 16, 2013 48.33 48.40 47.94 47.96 2,037,099 -0.25(-0.52%)
Jan 15, 2013 48.35 48.36 48.06 48.22 2,265,239 -0.22(-0.45%)
Jan 14, 2013 48.45 48.55 48.24 48.44 2,171,535 -0.01(-0.02%)
Jan 11, 2013 48.86 48.92 48.25 48.45 1,638,554 +0.08(+0.17%)
Jan 10, 2013 48.49 48.50 48.08 48.36 2,230,671 +0.17(+0.36%)
Jan 09, 2013 48.43 48.45 48.00 48.19 2,380,241 -0.11(-0.24%)
Jan 08, 2013 47.93 48.36 47.78 48.31 2,072,158 +0.28(+0.58%)
Jan 07, 2013 47.96 48.18 47.64 48.03 1,844,427 -0.19(-0.38%)
Jan 04, 2013 47.96 48.34 47.74 48.22 2,275,666 +0.42(+0.88%)
Jan 03, 2013 47.79 47.96 47.08 47.79 2,761,518 +0.19(+0.39%)
Jan 02, 2013 47.21 47.61 46.42 47.61 3,464,791 +1.19(+2.56%)
Dec 31, 2012 45.65 46.45 45.65 46.42 2,534,594 +0.49(+1.07%)
Dec 28, 2012 46.02 46.48 45.89 45.93 1,861,252 -0.46(-0.98%)
Dec 27, 2012 46.56 46.64 45.87 46.38 2,156,122 -0.17(-0.37%)
Dec 26, 2012 46.86 47.02 46.37 46.55 1,214,657 -0.31(-0.66%)
Dec 24, 2012 46.81 47.01 46.62 46.86 1,012,804 -0.08(-0.17%)
Dec 21, 2012 46.86 47.47 46.66 46.95 5,346,589 -0.64(-1.35%)
Dec 20, 2012 47.49 47.60 47.07 47.59 2,126,724 +0.20(+0.43%)
Dec 19, 2012 47.62 47.75 47.25 47.39 3,231,650 -0.11(-0.24%)
Dec 18, 2012 47.32 47.68 46.81 47.50 2,945,259 +0.25(+0.53%)
Dec 17, 2012 46.73 47.38 46.52 47.25 2,432,860 +0.45(+0.96%)
Dec 14, 2012 46.79 47.02 46.75 46.80 1,668,912 -0.15(-0.31%)
Dec 13, 2012 46.84 47.20 46.71 46.95 2,128,426 +0.15(+0.31%)
Dec 12, 2012 47.27 47.49 46.70 46.80 1,680,896 -0.51(-1.09%)
Dec 11, 2012 46.93 47.60 46.81 47.31 2,574,047 +0.57(+1.22%)
Dec 10, 2012 46.65 47.21 46.61 46.74 2,328,779 +0.02(+0.03%)
Dec 07, 2012 46.94 47.21 46.42 46.73 1,886,202 -0.19(-0.40%)
Dec 06, 2012 46.65 47.08 46.64 46.91 1,833,222 +0.24(+0.52%)
Dec 05, 2012 46.20 46.81 46.11 46.67 1,775,460 +0.46(+1.01%)
Dec 04, 2012 46.06 46.28 45.88 46.20 1,743,861 -0.06(-0.13%)
Nov 30, 2012 45.98 46.36 45.93 46.26 3,183,678 +0.38(+0.83%)
Nov 29, 2012 45.80 45.96 45.54 45.89 2,117,920 +0.32(+0.70%)
Nov 28, 2012 45.00 45.58 44.88 45.57 1,778,536 +0.42(+0.92%)
Nov 27, 2012 45.30 45.49 45.12 45.15 1,479,701 -0.24(-0.52%)
Nov 26, 2012 45.56 45.65 45.19 45.39 1,533,129 -0.37(-0.80%)
Nov 23, 2012 45.35 45.77 45.25 45.76 933,192 +0.59(+1.30%)
Nov 21, 2012 44.85 45.20 44.82 45.17 1,533,295 +0.28(+0.62%)
Nov 20, 2012 45.01 45.09 44.56 44.89 1,938,027 -0.13(-0.29%)
Nov 19, 2012 45.11 45.21 44.59 45.02 2,645,402 +0.39(+0.88%)
Nov 16, 2012 44.50 44.67 44.04 44.63 3,384,563 +0.06(+0.13%)
Nov 15, 2012 44.70 45.00 44.43 44.57 3,188,464 -0.08(-0.17%)
Nov 14, 2012 45.39 45.45 44.54 44.65 2,749,510 -0.67(-1.48%)
Nov 13, 2012 44.87 45.70 44.87 45.32 1,977,632 +0.14(+0.31%)
Nov 12, 2012 45.06 45.44 45.00 45.18 1,852,711 +0.10(+0.22%)
Nov 09, 2012 44.97 45.49 44.74 45.09 2,437,823 -0.07(-0.14%)
Nov 08, 2012 45.74 46.05 45.14 45.15 2,412,797 -0.80(-1.74%)
Nov 07, 2012 46.25 46.40 45.56 45.95 3,157,813 -0.77(-1.66%)
Nov 06, 2012 46.05 47.03 45.98 46.73 2,499,847 +0.74(+1.61%)
Nov 05, 2012 46.59 46.59 45.53 45.98 4,763,291 -0.79(-1.69%)
Nov 02, 2012 48.67 48.71 46.77 46.77 3,563,751 -1.62(-3.35%)
Nov 01, 2012 47.87 48.47 47.12 48.40 4,101,098 +1.28(+2.72%)
Oct 31, 2012 47.56 47.76 47.04 47.12 2,532,616 -0.33(-0.69%)
Oct 26, 2012 47.41 47.44 47.44 47.44 2,179,058 -0.03(-0.07%)
Oct 25, 2012 47.54 47.58 47.21 47.48 1,733,293 +0.30(+0.64%)
Oct 24, 2012 47.45 47.53 46.95 47.17 2,021,618 +0.14(+0.29%)
Oct 23, 2012 47.10 47.23 46.73 47.03 2,126,083 -0.60(-1.25%)
Oct 19, 2012 48.26 48.38 47.53 47.63 2,882,746 -0.57(-1.17%)
Oct 18, 2012 48.40 48.40 48.07 48.20 2,761,021 -0.18(-0.37%)
Oct 17, 2012 47.87 48.42 47.87 48.37 2,019,752 +0.08(+0.17%)
Oct 16, 2012 48.10 48.46 48.03 48.29 1,522,473 +0.26(+0.54%)
Oct 15, 2012 47.69 48.09 47.46 48.03 2,390,890 +0.48(+1.01%)
Oct 12, 2012 47.72 47.92 47.52 47.55 2,475,008 -0.03(-0.07%)
Oct 11, 2012 47.79 47.84 47.50 47.58 2,146,729 +0.13(+0.28%)
Oct 10, 2012 47.80 47.81 47.41 47.45 1,815,726 -0.23(-0.48%)
Oct 09, 2012 48.18 48.36 47.61 47.68 1,864,092 -0.60(-1.25%)
Oct 08, 2012 48.36 48.37 48.07 48.28 1,281,968 -0.25(-0.52%)
Oct 05, 2012 48.60 48.89 48.40 48.54 3,156,344 +0.51(+1.07%)
Oct 04, 2012 48.10 48.18 47.87 48.02 2,879,331 +0.02(+0.05%)
Oct 03, 2012 47.89 48.09 47.62 48.00 1,653,988 +0.31(+0.64%)
Oct 02, 2012 47.72 47.90 47.59 47.69 2,690,397 -0.01(-0.03%)
Oct 01, 2012 47.73 48.05 47.57 47.70 2,469,809 -0.12(-0.26%)
Sep 28, 2012 47.60 47.96 47.31 47.83 2,301,063 +0.19(+0.39%)
Sep 27, 2012 47.42 47.84 47.34 47.64 1,984,754 +0.29(+0.60%)
Sep 26, 2012 47.65 47.80 47.26 47.35 3,127,877 -0.25(-0.53%)
Sep 25, 2012 47.17 47.79 47.17 47.61 3,182,902 -0.38(-0.80%)
Sep 24, 2012 47.78 48.14 47.61 47.99 1,605,230 +0.18(+0.38%)
Sep 21, 2012 48.01 48.25 47.80 47.81 3,697,236 +0.00(+0.00%)
Sep 20, 2012 47.52 47.83 47.44 47.81 2,620,635 +0.15(+0.33%)
Sep 19, 2012 47.79 47.87 47.64 47.65 2,483,403 -0.01(-0.03%)
Sep 18, 2012 47.54 47.71 47.44 47.67 3,670,130 +0.04(+0.09%)
Sep 17, 2012 47.55 47.75 47.44 47.62 1,937,407 -0.03(-0.07%)
Sep 14, 2012 47.12 47.67 47.12 47.65 3,497,320 +0.55(+1.16%)
Sep 13, 2012 46.51 47.35 46.51 47.11 3,940,369 +0.32(+0.68%)
Sep 12, 2012 47.30 47.39 46.75 46.79 3,597,742 -1.18(-2.46%)
Sep 11, 2012 48.01 48.23 47.89 47.97 2,276,567 -0.16(-0.34%)
Sep 10, 2012 48.20 48.49 48.09 48.14 1,398,017 -0.17(-0.35%)
Sep 07, 2012 48.45 48.51 48.12 48.31 2,456,336 -0.09(-0.19%)
Sep 06, 2012 47.74 48.43 47.74 48.40 2,306,629 +0.95(+2.01%)
Sep 05, 2012 47.39 47.56 47.20 47.44 1,431,523 +0.07(+0.15%)
Sep 04, 2012 47.17 47.48 46.82 47.37 2,181,126 +0.02(+0.03%)
Aug 31, 2012 47.60 47.65 47.16 47.35 2,449,637 +0.12(+0.26%)
Aug 30, 2012 47.41 47.52 47.19 47.23 1,697,388 -0.37(-0.77%)
Aug 29, 2012 47.55 47.70 47.33 47.60 1,034,282 -0.11(-0.22%)
Aug 27, 2012 47.70 47.93 47.59 47.70 1,294,675 +0.07(+0.15%)
Aug 24, 2012 47.25 47.69 47.12 47.63 2,133,797 +0.37(+0.78%)
Aug 23, 2012 47.21 47.39 46.96 47.26 1,318,001 -0.09(-0.19%)
Aug 22, 2012 47.30 47.61 47.09 47.35 1,717,461 -0.07(-0.15%)
Aug 21, 2012 47.52 47.74 47.30 47.43 1,769,255 -0.15(-0.33%)
Aug 20, 2012 47.73 47.83 47.48 47.58 1,467,317 -0.12(-0.26%)
Aug 17, 2012 47.83 47.83 47.44 47.70 1,961,191 +0.07(+0.14%)
Aug 16, 2012 47.16 47.79 47.15 47.64 1,901,424 +0.48(+1.02%)
Aug 15, 2012 46.99 47.28 46.92 47.16 1,744,967 +0.05(+0.10%)
Aug 14, 2012 46.91 47.11 46.64 47.11 2,381,079 +0.50(+1.07%)
Aug 13, 2012 46.82 46.95 46.39 46.61 1,891,185 -0.36(-0.76%)
Aug 10, 2012 46.47 46.99 46.42 46.97 1,846,479 +0.38(+0.80%)
Aug 09, 2012 46.80 46.85 46.46 46.59 1,279,076 -0.26(-0.56%)
Aug 08, 2012 46.64 46.94 46.58 46.86 1,493,454 +0.20(+0.44%)
Aug 07, 2012 46.57 46.72 46.39 46.65 1,734,371 +0.35(+0.76%)
Aug 06, 2012 46.47 46.61 46.26 46.30 1,615,857 -0.11(-0.25%)
Aug 03, 2012 46.08 46.49 45.99 46.42 2,189,497 +0.96(+2.12%)
Aug 02, 2012 45.40 45.62 45.07 45.45 2,588,849 -0.08(-0.18%)
Aug 01, 2012 46.26 46.26 45.42 45.53 3,501,364 -0.57(-1.24%)
Jul 31, 2012 46.67 46.77 46.09 46.11 2,950,089 -0.64(-1.38%)
Jul 30, 2012 46.71 47.28 46.56 46.75 2,419,116 -0.21(-0.45%)
Jul 27, 2012 46.39 47.06 46.24 46.96 2,763,304 +0.88(+1.91%)
Jul 26, 2012 45.95 46.42 45.65 46.08 2,918,045 +0.91(+2.00%)
Jul 25, 2012 45.32 45.47 44.94 45.18 2,425,104 +0.13(+0.29%)
Jul 24, 2012 45.38 45.40 44.72 45.05 1,900,498 -0.22(-0.49%)
Jul 23, 2012 45.05 45.42 44.74 45.27 2,029,197 -0.47(-1.03%)
Jul 20, 2012 46.11 46.16 45.66 45.73 4,828,454 -0.33(-0.72%)
Jul 19, 2012 46.27 46.42 45.83 46.06 2,741,360 -0.29(-0.62%)
Jul 18, 2012 45.65 46.45 45.57 46.35 2,319,616 +0.66(+1.45%)
Jul 17, 2012 45.70 45.86 45.12 45.69 2,011,082 +0.29(+0.65%)
Jul 16, 2012 45.28 45.67 45.21 45.40 1,976,349 -0.13(-0.29%)
Jul 13, 2012 45.11 45.66 45.06 45.53 2,346,580 +0.38(+0.83%)
Jul 12, 2012 45.05 45.28 44.78 45.15 2,595,193 -0.06(-0.13%)
Jul 11, 2012 45.22 45.39 44.93 45.21 2,211,973 +0.02(+0.05%)
Jul 10, 2012 45.56 45.63 44.98 45.18 2,427,377 -0.08(-0.18%)
Jul 09, 2012 45.26 45.30 44.91 45.27 1,701,840 +0.07(+0.16%)
Jul 06, 2012 45.64 45.93 44.94 45.19 2,411,240 -0.85(-1.84%)
Jul 05, 2012 45.38 46.22 45.29 46.04 3,043,602 +0.38(+0.84%)
Jul 03, 2012 45.59 45.66 45.27 45.66 1,654,115 +0.20(+0.43%)
Jul 02, 2012 45.16 45.48 45.09 45.46 2,352,637 +0.08(+0.18%)
Jun 29, 2012 44.87 45.38 44.72 45.38 3,406,299 +1.21(+2.73%)
Jun 28, 2012 44.24 44.26 43.67 44.17 2,960,858 -0.24(-0.55%)
Jun 27, 2012 44.21 44.70 44.14 44.42 2,259,789 +0.45(+1.02%)
Jun 26, 2012 43.93 44.11 43.66 43.97 2,256,906 +0.01(+0.02%)
Jun 25, 2012 44.13 44.38 43.85 43.96 2,991,824 -0.64(-1.43%)
Jun 22, 2012 44.71 44.74 44.43 44.60 3,122,051 +0.13(+0.29%)
Jun 21, 2012 45.28 45.31 44.43 44.47 2,785,392 -0.63(-1.39%)
Jun 20, 2012 45.27 45.30 44.72 45.09 2,627,477 -0.13(-0.29%)
Jun 19, 2012 45.11 45.44 44.98 45.23 2,587,288 +0.30(+0.67%)
Jun 18, 2012 44.66 44.99 44.54 44.92 1,949,723 +0.05(+0.11%)
Jun 15, 2012 44.51 44.92 44.34 44.87 3,345,685 +0.51(+1.14%)
Jun 14, 2012 43.70 44.46 43.58 44.37 3,395,367 +0.86(+1.99%)
Jun 13, 2012 43.72 43.93 43.37 43.50 2,220,225 -0.28(-0.63%)
Jun 12, 2012 43.55 43.81 43.25 43.78 2,373,174 +0.42(+0.96%)
Jun 11, 2012 44.03 44.03 43.32 43.37 2,629,056 -0.40(-0.91%)
Jun 08, 2012 43.21 43.82 43.18 43.77 2,318,461 +0.43(+1.00%)
Jun 07, 2012 43.77 43.77 43.26 43.33 3,594,212 +0.05(+0.12%)
Jun 06, 2012 42.18 43.31 42.18 43.28 2,868,745 +1.04(+2.46%)
Jun 05, 2012 41.87 42.31 41.77 42.24 2,518,160 +0.21(+0.50%)
Jun 04, 2012 41.70 42.07 41.64 42.03 2,930,275 +0.51(+1.24%)
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.