Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 78.51 79.05 78.20 79.05 2,035,817 +0.72(+0.91%)
Aug 31, 2016 78.22 78.52 77.98 78.33 1,491,292 +0.02(+0.02%)
Aug 30, 2016 78.33 78.55 78.06 78.31 1,516,196 +0.17(+0.22%)
Aug 29, 2016 78.36 78.76 78.05 78.14 1,271,235 -0.17(-0.22%)
Aug 26, 2016 78.46 79.02 77.90 78.31 1,565,971 +0.02(+0.02%)
Aug 25, 2016 78.25 78.48 77.89 78.30 1,202,718 +0.08(+0.10%)
Aug 24, 2016 78.33 78.42 78.10 78.22 1,286,087 -0.26(-0.33%)
Aug 23, 2016 78.57 78.66 78.31 78.48 1,355,052 +0.06(+0.08%)
Aug 22, 2016 78.34 78.51 78.10 78.42 1,273,169 +0.05(+0.07%)
Aug 19, 2016 78.08 78.47 77.71 78.37 1,647,126 +0.02(+0.02%)
Aug 18, 2016 78.12 78.41 77.97 78.35 1,175,608 +0.44(+0.56%)
Aug 17, 2016 78.32 78.38 77.44 77.91 2,033,357 -0.20(-0.26%)
Aug 16, 2016 78.53 78.72 78.10 78.11 1,077,671 -0.69(-0.87%)
Aug 15, 2016 78.92 79.07 78.64 78.80 1,054,006 +0.19(+0.24%)
Aug 12, 2016 78.52 78.85 78.51 78.61 1,065,906 -0.24(-0.30%)
Aug 11, 2016 78.58 79.06 78.51 78.85 1,577,478 +0.31(+0.40%)
Aug 10, 2016 78.44 78.60 78.07 78.53 1,263,512 +0.06(+0.08%)
Aug 09, 2016 78.01 78.79 78.01 78.47 1,527,873 +0.46(+0.59%)
Aug 08, 2016 78.14 78.39 77.79 78.01 2,099,314 -0.20(-0.26%)
Aug 05, 2016 77.63 78.25 77.22 78.21 2,246,382 +1.10(+1.43%)
Aug 04, 2016 76.85 77.33 76.77 77.11 1,701,515 +0.19(+0.25%)
Aug 03, 2016 76.96 77.01 76.36 76.92 2,579,303 +0.19(+0.25%)
Aug 02, 2016 77.36 77.57 76.63 76.73 2,733,883 -0.61(-0.79%)
Aug 01, 2016 76.81 78.24 76.62 77.34 3,845,178 -0.24(-0.31%)
Jul 29, 2016 79.70 79.70 77.56 77.58 4,471,115 -2.42(-3.03%)
Jul 28, 2016 81.11 81.11 79.69 80.01 4,138,507 -2.79(-3.37%)
Jul 27, 2016 83.43 83.49 82.64 82.80 2,350,914 -0.69(-0.83%)
Jul 26, 2016 83.35 83.73 82.93 83.49 1,619,423 +0.38(+0.45%)
Jul 25, 2016 83.00 83.17 82.75 83.11 1,430,728 -0.13(-0.16%)
Jul 22, 2016 83.30 83.46 82.64 83.24 1,400,349 +0.49(+0.59%)
Jul 21, 2016 82.95 83.22 82.32 82.75 1,447,382 -0.44(-0.53%)
Jul 20, 2016 83.35 83.42 82.89 83.20 1,249,879 +0.32(+0.39%)
Jul 19, 2016 82.73 82.90 82.56 82.88 1,061,168 +0.08(+0.09%)
Jul 18, 2016 83.11 83.19 82.69 82.80 1,008,655 -0.11(-0.14%)
Jul 15, 2016 83.47 83.53 82.80 82.91 1,554,744 -0.13(-0.16%)
Jul 14, 2016 83.51 83.54 82.87 83.04 1,525,896 +0.06(+0.07%)
Jul 13, 2016 83.11 83.20 82.57 82.98 1,565,567 +0.29(+0.35%)
Jul 12, 2016 83.36 83.49 82.64 82.69 2,597,487 -0.29(-0.35%)
Jul 11, 2016 82.86 83.42 82.72 82.98 2,089,611 +0.58(+0.71%)
Jul 08, 2016 82.09 82.50 81.55 82.40 2,462,951 +0.85(+1.04%)
Jul 07, 2016 81.26 81.71 81.00 81.55 1,989,090 +0.17(+0.20%)
Jul 05, 2016 80.70 81.68 80.53 81.38 3,371,379 +0.49(+0.60%)
Jul 01, 2016 80.24 80.90 80.90 80.90 2,816,811 +0.77(+0.96%)
Jun 30, 2016 77.95 80.13 77.39 80.13 3,376,305 +2.39(+3.07%)
Jun 29, 2016 77.16 77.92 76.99 77.74 2,607,707 +1.06(+1.38%)
Jun 28, 2016 75.28 76.70 75.01 76.68 2,902,045 +1.97(+2.64%)
Jun 27, 2016 74.96 75.36 74.34 74.71 2,991,808 -0.92(-1.22%)
Jun 24, 2016 75.21 77.17 75.04 75.64 4,637,156 -2.81(-3.58%)
Jun 23, 2016 78.27 78.44 77.73 78.44 1,563,972 +0.98(+1.26%)
Jun 22, 2016 78.20 78.29 77.40 77.47 1,724,853 -0.45(-0.58%)
Jun 21, 2016 77.89 78.08 77.56 77.92 1,978,464 +0.26(+0.34%)
Jun 20, 2016 77.34 78.03 77.24 77.66 2,363,860 +1.25(+1.63%)
Jun 17, 2016 76.83 76.88 75.82 76.41 3,105,671 -0.37(-0.48%)
Jun 16, 2016 76.06 76.91 75.81 76.78 1,684,743 +0.37(+0.48%)
Jun 15, 2016 76.34 76.76 76.08 76.41 2,385,318 +0.10(+0.14%)
Jun 14, 2016 75.85 76.39 75.85 76.31 2,692,602 +0.29(+0.38%)
Jun 13, 2016 75.90 76.47 75.80 76.02 3,659,110 +0.06(+0.08%)
Jun 10, 2016 75.49 76.15 75.46 75.96 1,875,413 -0.47(-0.62%)
Jun 09, 2016 75.91 76.46 75.78 76.43 1,740,109 +0.36(+0.47%)
Jun 08, 2016 75.53 76.08 75.51 76.07 2,060,723 +0.77(+1.02%)
Jun 07, 2016 76.02 76.26 75.24 75.31 2,861,969 -0.71(-0.94%)
Jun 06, 2016 75.87 76.29 75.73 76.02 1,606,851 +0.31(+0.41%)
Jun 03, 2016 75.98 75.98 75.17 75.70 1,614,905 -0.66(-0.86%)
Jun 02, 2016 76.32 76.39 75.86 76.36 1,260,303 -0.03(-0.03%)
Jun 01, 2016 75.94 76.44 75.80 76.39 1,944,688 +0.24(+0.32%)
May 31, 2016 76.61 76.61 75.70 76.15 2,348,078 -0.17(-0.23%)
May 27, 2016 76.06 76.32 76.32 76.32 1,243,553 +0.29(+0.39%)
May 26, 2016 75.76 76.22 75.50 76.02 1,202,574 +0.16(+0.21%)
May 25, 2016 76.00 76.29 75.79 75.87 1,620,876 +0.05(+0.07%)
May 24, 2016 74.54 75.84 74.43 75.82 2,496,282 +1.92(+2.59%)
May 23, 2016 74.11 74.29 73.86 73.90 1,241,282 -0.19(-0.26%)
May 20, 2016 74.08 74.62 73.93 74.09 1,594,212 +0.29(+0.39%)
May 19, 2016 73.48 73.91 73.13 73.81 1,723,340 -0.40(-0.54%)
May 18, 2016 73.93 74.56 73.61 74.20 1,468,235 +0.22(+0.29%)
May 17, 2016 74.84 75.29 73.76 73.99 1,740,228 -1.17(-1.56%)
May 16, 2016 74.58 75.42 74.46 75.16 1,998,469 +0.81(+1.10%)
May 13, 2016 74.92 75.31 74.33 74.34 2,147,979 -0.68(-0.90%)
May 12, 2016 75.69 75.69 74.65 75.02 1,952,566 -0.11(-0.15%)
May 11, 2016 76.45 76.71 75.12 75.13 2,254,959 -1.59(-2.07%)
May 10, 2016 75.79 76.74 75.56 76.72 4,766,316 +1.16(+1.54%)
May 09, 2016 75.55 76.01 75.22 75.56 3,853,950 +0.27(+0.36%)
May 06, 2016 74.67 75.52 74.63 75.29 5,179,132 +0.35(+0.46%)
May 05, 2016 75.13 76.21 74.81 74.94 5,874,817 -1.68(-2.19%)
May 04, 2016 76.56 76.93 76.17 76.62 1,375,935 -0.36(-0.47%)
May 03, 2016 77.32 77.58 76.15 76.99 3,759,146 -0.54(-0.69%)
May 02, 2016 76.49 77.67 76.47 77.52 2,570,499 +0.86(+1.12%)
Apr 29, 2016 76.63 77.06 76.09 76.67 2,645,150 -0.57(-0.74%)
Apr 28, 2016 76.15 78.79 75.76 77.24 3,407,273 -0.88(-1.13%)
Apr 27, 2016 77.78 78.41 77.68 78.12 2,776,031 +0.29(+0.37%)
Apr 26, 2016 77.86 78.30 77.43 77.84 1,882,462 +0.18(+0.23%)
Apr 25, 2016 77.62 77.70 77.62 77.65 1,318,756 -0.06(-0.08%)
Apr 22, 2016 77.25 77.85 77.06 77.72 1,630,877 +0.26(+0.34%)
Apr 21, 2016 78.56 78.63 77.35 77.45 1,775,259 -0.67(-0.85%)
Apr 20, 2016 78.61 78.70 78.11 78.12 2,190,503 -0.54(-0.68%)
Apr 19, 2016 78.89 78.89 78.25 78.66 2,204,429 +0.03(+0.04%)
Apr 18, 2016 77.98 78.68 77.77 78.63 1,500,818 +0.48(+0.61%)
Apr 15, 2016 78.74 78.74 77.80 78.15 2,019,639 -0.10(-0.12%)
Apr 14, 2016 78.48 78.58 77.98 78.24 2,079,350 +0.02(+0.02%)
Apr 13, 2016 78.49 78.49 77.76 78.23 1,918,947 +0.11(+0.14%)
Apr 12, 2016 77.96 78.16 77.51 78.11 1,734,806 +0.35(+0.45%)
Apr 11, 2016 78.84 78.88 77.75 77.77 1,801,415 -0.54(-0.69%)
Apr 08, 2016 78.30 78.61 77.97 78.30 1,253,613 +0.46(+0.59%)
Apr 07, 2016 78.08 78.41 77.51 77.84 1,909,483 -0.90(-1.14%)
Apr 06, 2016 77.75 78.84 77.45 78.75 2,175,968 +0.94(+1.21%)
Apr 05, 2016 78.62 78.62 77.49 77.80 2,057,593 +0.03(+0.04%)
Apr 04, 2016 78.09 78.37 77.56 77.77 1,360,171 -0.48(-0.61%)
Apr 01, 2016 76.93 78.34 76.93 78.24 1,876,273 +0.48(+0.61%)
Mar 31, 2016 77.21 78.02 77.21 77.77 1,710,040 +0.49(+0.63%)
Mar 30, 2016 77.77 77.83 77.20 77.28 1,738,177 -0.24(-0.31%)
Mar 29, 2016 76.65 77.55 76.50 77.52 1,974,291 +0.98(+1.28%)
Mar 28, 2016 76.98 77.12 76.48 76.54 1,528,637 -0.39(-0.51%)
Mar 24, 2016 76.48 76.93 76.93 76.93 1,194,411 +0.19(+0.25%)
Mar 23, 2016 76.77 76.97 76.47 76.74 1,371,683 -0.10(-0.12%)
Mar 22, 2016 76.97 77.16 76.64 76.84 1,402,328 -0.32(-0.42%)
Mar 21, 2016 76.47 77.44 76.41 77.16 1,817,124 +0.32(+0.42%)
Mar 18, 2016 77.36 77.36 76.30 76.84 3,700,566 -0.17(-0.23%)
Mar 17, 2016 76.08 77.23 75.96 77.01 1,709,781 +1.02(+1.35%)
Mar 16, 2016 75.41 76.18 75.17 75.99 1,255,083 +0.29(+0.39%)
Mar 15, 2016 75.03 75.71 74.91 75.70 1,378,595 +0.04(+0.06%)
Mar 14, 2016 75.25 75.80 75.05 75.65 1,513,467 +0.00(+0.00%)
Mar 11, 2016 74.82 75.84 74.26 75.65 2,149,729 +1.79(+2.43%)
Mar 10, 2016 74.73 75.20 73.13 73.86 1,763,097 -0.45(-0.61%)
Mar 09, 2016 73.97 74.35 73.71 74.31 1,888,013 +0.66(+0.89%)
Mar 08, 2016 73.74 74.21 73.27 73.65 2,040,762 -0.52(-0.70%)
Mar 07, 2016 73.64 74.48 73.64 74.17 1,625,916 -0.09(-0.12%)
Mar 04, 2016 74.01 74.40 73.51 74.25 1,837,148 +0.47(+0.63%)
Mar 03, 2016 73.10 73.85 73.10 73.79 1,973,904 +0.00(+0.00%)
Mar 02, 2016 74.40 74.40 73.24 73.79 2,390,429 -0.96(-1.29%)
Mar 01, 2016 73.76 74.75 73.45 74.75 1,833,880 +1.79(+2.46%)
Feb 29, 2016 73.58 74.12 72.94 72.96 2,234,776 -0.84(-1.13%)
Feb 26, 2016 74.55 74.58 73.42 73.80 1,628,521 -0.22(-0.30%)
Feb 25, 2016 74.18 74.19 73.08 74.02 1,655,576 +0.57(+0.77%)
Feb 24, 2016 72.30 73.63 71.62 73.45 2,004,916 +0.35(+0.48%)
Feb 23, 2016 74.19 74.50 72.96 73.10 2,163,040 -1.34(-1.79%)
Feb 22, 2016 74.08 74.74 74.04 74.43 1,878,798 +0.72(+0.98%)
Feb 19, 2016 73.07 73.82 72.70 73.71 2,397,388 +0.56(+0.77%)
Feb 18, 2016 73.64 73.83 73.02 73.15 1,814,410 -0.36(-0.49%)
Feb 17, 2016 72.52 73.61 72.28 73.51 2,214,513 +1.34(+1.85%)
Feb 16, 2016 71.55 72.38 71.15 72.18 2,397,465 +1.76(+2.50%)
Feb 12, 2016 70.01 70.42 70.42 70.42 1,762,863 +1.32(+1.91%)
Feb 11, 2016 68.39 69.39 68.23 69.10 3,299,398 -0.53(-0.77%)
Feb 10, 2016 70.49 71.13 69.43 69.63 2,173,855 +0.14(+0.20%)
Feb 09, 2016 69.74 70.38 69.22 69.50 2,608,866 -0.50(-0.71%)
Feb 08, 2016 69.26 70.21 68.04 70.00 2,724,359 -0.05(-0.07%)
Feb 05, 2016 71.33 71.50 69.73 70.05 2,609,755 -1.28(-1.80%)
Feb 04, 2016 70.67 71.42 70.25 71.33 2,115,830 +0.56(+0.79%)
Feb 03, 2016 71.61 71.71 69.62 70.77 3,538,525 -0.02(-0.02%)
Feb 02, 2016 71.27 71.46 70.38 70.79 4,283,585 -0.69(-0.96%)
Feb 01, 2016 69.54 71.87 69.38 71.48 3,293,317 -0.10(-0.14%)
Jan 29, 2016 70.23 71.61 69.93 71.58 3,292,368 +2.02(+2.90%)
Jan 28, 2016 69.78 70.23 69.34 69.57 2,339,642 +0.23(+0.34%)
Jan 27, 2016 69.76 70.50 68.82 69.33 1,996,060 -0.35(-0.51%)
Jan 26, 2016 69.00 70.17 68.96 69.69 1,932,924 +0.69(+1.00%)
Jan 25, 2016 69.24 69.79 68.91 69.00 2,087,622 -0.88(-1.26%)
Jan 22, 2016 69.63 69.94 68.76 69.88 2,252,071 +1.60(+2.35%)
Jan 21, 2016 67.79 68.90 67.00 68.27 3,102,082 +0.89(+1.32%)
Jan 20, 2016 67.27 68.09 66.25 67.39 3,547,947 -0.77(-1.13%)
Jan 19, 2016 67.99 68.45 67.42 68.15 2,928,623 +1.03(+1.53%)
Jan 15, 2016 66.20 67.13 67.13 67.13 3,444,936 -0.92(-1.35%)
Jan 14, 2016 66.85 68.50 66.77 68.05 3,324,588 +1.42(+2.13%)
Jan 13, 2016 68.35 68.75 66.44 66.63 2,159,056 -1.83(-2.68%)
Jan 12, 2016 67.94 68.49 67.57 68.46 2,292,716 +0.83(+1.22%)
Jan 11, 2016 67.58 68.08 66.95 67.64 2,469,355 +0.33(+0.49%)
Jan 08, 2016 68.00 68.27 67.02 67.31 2,886,790 -0.56(-0.83%)
Jan 07, 2016 68.61 69.22 67.60 67.87 5,840,151 -2.14(-3.05%)
Jan 06, 2016 69.85 70.39 69.68 70.01 1,753,954 -0.87(-1.23%)
Jan 05, 2016 71.21 71.69 70.48 70.88 2,364,178 +0.17(+0.24%)
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.