Automatic Data Processing (NQ: ADP )

221.95 USD +3.15 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.81 41.93 41.33 41.61 3,283,720 -0.10(-0.24%)
Feb 25, 2010 41.82 41.90 41.01 41.71 3,643,164 -0.53(-1.25%)
Feb 24, 2010 41.20 42.24 41.17 42.24 4,076,474 +1.04(+2.52%)
Feb 23, 2010 41.60 41.76 41.02 41.20 3,317,305 -0.40(-0.96%)
Feb 22, 2010 41.57 41.93 41.44 41.60 2,994,665 +0.04(+0.10%)
Feb 19, 2010 41.26 41.75 40.98 41.56 3,769,734 +0.37(+0.90%)
Feb 18, 2010 41.72 41.75 41.11 41.19 3,717,161 -0.27(-0.65%)
Feb 17, 2010 41.35 41.50 41.25 41.46 2,129,703 +0.16(+0.39%)
Feb 16, 2010 40.89 41.35 40.66 41.30 2,424,947 +0.71(+1.75%)
Feb 12, 2010 40.29 40.59 40.59 40.59 3,429,900 -0.31(-0.76%)
Feb 11, 2010 40.56 41.11 40.20 40.90 2,309,385 +0.22(+0.54%)
Feb 10, 2010 40.58 40.80 40.30 40.68 1,836,434 -0.02(-0.05%)
Feb 09, 2010 40.84 41.09 40.45 40.70 2,948,202 +0.30(+0.74%)
Feb 08, 2010 40.25 40.57 40.02 40.40 3,038,370 +0.12(+0.30%)
Feb 05, 2010 40.32 40.50 39.72 40.28 4,166,338 -0.10(-0.25%)
Feb 04, 2010 40.56 40.89 40.38 40.38 3,872,488 -0.42(-1.03%)
Feb 03, 2010 40.86 41.02 40.51 40.80 2,758,203 -0.38(-0.92%)
Feb 02, 2010 41.42 41.42 40.68 41.18 3,637,343 +0.11(+0.27%)
Feb 01, 2010 41.03 41.16 40.71 41.07 3,194,628 +0.28(+0.69%)
Jan 29, 2010 40.67 41.18 40.65 40.79 3,664,463 +0.11(+0.27%)
Jan 28, 2010 40.76 41.18 40.39 40.68 4,365,866 -0.34(-0.83%)
Jan 27, 2010 40.76 41.22 40.73 41.02 3,596,976 -0.04(-0.10%)
Jan 26, 2010 41.08 41.27 40.97 41.06 2,446,779 -0.21(-0.51%)
Jan 25, 2010 41.53 41.56 41.06 41.27 2,107,612 +0.10(+0.24%)
Jan 22, 2010 42.15 42.35 41.10 41.17 3,918,718 -0.98(-2.33%)
Jan 21, 2010 42.45 42.89 42.02 42.15 3,824,422 -0.19(-0.45%)
Jan 20, 2010 42.44 42.70 41.63 42.34 3,562,022 -0.57(-1.33%)
Jan 19, 2010 42.17 42.93 42.00 42.91 2,573,939 +0.64(+1.51%)
Jan 15, 2010 42.72 42.27 42.27 42.27 3,384,900 -0.23(-0.54%)
Jan 14, 2010 42.29 42.78 42.25 42.50 2,109,403 -0.12(-0.28%)
Jan 13, 2010 42.23 42.73 42.06 42.62 2,235,228 +0.31(+0.73%)
Jan 12, 2010 42.36 42.64 41.99 42.31 2,257,478 -0.30(-0.70%)
Jan 11, 2010 42.42 42.61 42.13 42.61 2,147,665 +0.19(+0.45%)
Jan 08, 2010 42.42 42.46 42.04 42.42 2,028,462 -0.06(-0.14%)
Jan 07, 2010 42.13 42.50 42.09 42.48 2,206,516 -0.02(-0.05%)
Jan 06, 2010 42.80 42.89 42.05 42.50 2,731,632 -0.10(-0.23%)
Jan 05, 2010 42.65 42.91 42.37 42.60 2,855,417 -0.23(-0.54%)
Jan 04, 2010 43.54 43.54 42.70 42.83 3,450,425 +0.01(+0.02%)
Dec 31, 2009 43.53 42.82 42.82 42.82 1,945,200 -0.44(-1.02%)
Dec 30, 2009 43.18 43.29 42.93 43.26 1,399,570 +0.04(+0.09%)
Dec 29, 2009 43.23 43.44 43.00 43.22 1,374,415 +0.05(+0.12%)
Dec 28, 2009 42.95 43.22 42.93 43.17 1,122,314 +0.16(+0.37%)
Dec 24, 2009 42.68 43.10 42.55 43.01 614,509 +0.21(+0.49%)
Dec 23, 2009 42.92 42.99 42.64 42.80 1,351,409 -0.11(-0.26%)
Dec 22, 2009 42.86 43.06 42.59 42.91 1,767,274 +0.14(+0.33%)
Dec 21, 2009 42.48 42.91 42.41 42.77 2,060,175 +0.41(+0.97%)
Dec 18, 2009 42.47 42.47 41.97 42.36 4,536,770 +0.08(+0.19%)
Dec 17, 2009 42.37 42.59 42.10 42.28 4,107,711 -0.61(-1.42%)
Dec 16, 2009 43.11 43.23 42.88 42.89 2,674,669 -0.01(-0.02%)
Dec 15, 2009 43.01 43.25 42.80 42.90 2,212,512 -0.20(-0.46%)
Dec 14, 2009 43.14 43.50 42.97 43.10 2,505,657 +0.06(+0.14%)
Dec 11, 2009 43.34 43.50 42.98 43.04 2,384,008 -0.16(-0.37%)
Dec 10, 2009 43.18 43.55 43.03 43.20 2,203,964 +0.12(+0.28%)
Dec 09, 2009 42.69 43.13 42.43 43.08 3,492,438 +0.06(+0.14%)
Dec 08, 2009 43.61 43.87 43.00 43.02 3,291,144 -0.86(-1.96%)
Dec 07, 2009 43.79 44.07 43.54 43.88 3,033,468 +0.19(+0.43%)
Dec 04, 2009 43.73 44.24 43.38 43.69 6,775,395 +0.50(+1.16%)
Dec 03, 2009 43.60 43.94 43.17 43.19 4,034,087 -0.61(-1.39%)
Dec 02, 2009 43.79 44.50 43.68 43.80 4,796,866 -0.04(-0.09%)
Dec 01, 2009 43.79 44.14 43.66 43.84 3,970,067 +0.39(+0.90%)
Nov 30, 2009 43.66 43.68 43.07 43.45 3,151,115 -0.08(-0.18%)
Nov 27, 2009 43.13 43.88 42.72 43.53 1,862,884 -0.47(-1.07%)
Nov 25, 2009 44.13 44.24 43.80 44.00 2,642,686 +0.01(+0.02%)
Nov 24, 2009 44.11 44.31 43.79 43.99 2,743,016 -0.25(-0.57%)
Nov 23, 2009 43.70 44.37 43.67 44.24 3,052,105 +0.79(+1.82%)
Nov 20, 2009 43.11 43.64 43.11 43.45 2,389,514 +0.01(+0.02%)
Nov 19, 2009 43.52 43.70 42.92 43.44 3,686,624 -0.37(-0.84%)
Nov 18, 2009 43.84 44.01 43.55 43.81 3,464,079 -0.20(-0.45%)
Nov 17, 2009 44.05 44.05 43.67 44.01 2,566,321 +0.07(+0.16%)
Nov 16, 2009 43.54 44.00 43.49 43.94 3,555,413 +0.43(+0.99%)
Nov 13, 2009 43.48 43.55 43.19 43.51 3,201,125 +0.19(+0.44%)
Nov 12, 2009 43.39 43.78 43.20 43.32 3,798,106 -0.07(-0.16%)
Nov 11, 2009 43.23 43.64 43.01 43.39 2,995,616 +0.26(+0.60%)
Nov 10, 2009 42.61 43.24 42.58 43.13 2,893,459 +0.18(+0.42%)
Nov 09, 2009 42.31 42.95 42.23 42.95 3,239,744 +0.63(+1.49%)
Nov 06, 2009 41.70 42.32 41.52 42.32 2,853,676 +0.08(+0.19%)
Nov 05, 2009 41.09 42.24 40.94 42.24 3,348,341 +1.44(+3.53%)
Nov 04, 2009 41.00 41.27 40.39 40.80 3,393,164 +0.15(+0.37%)
Nov 03, 2009 40.33 40.66 40.00 40.65 4,642,790 +0.21(+0.52%)
Nov 02, 2009 39.95 40.66 39.70 40.44 4,339,402 +0.64(+1.61%)
Oct 30, 2009 40.38 40.63 39.80 39.80 5,388,852 -0.45(-1.12%)
Oct 29, 2009 40.19 40.45 39.98 40.25 3,260,418 +0.24(+0.60%)
Oct 28, 2009 40.25 40.37 39.98 40.01 3,811,057 -0.22(-0.55%)
Oct 27, 2009 40.46 40.90 40.12 40.23 2,804,234 -0.14(-0.35%)
Oct 26, 2009 40.26 41.23 40.14 40.37 2,770,807 +0.00(+0.00%)
Oct 23, 2009 40.40 41.11 40.19 40.37 2,505,670 -0.63(-1.54%)
Oct 22, 2009 40.30 41.14 40.10 41.00 2,917,554 +0.70(+1.74%)
Oct 21, 2009 40.23 40.91 40.18 40.30 2,894,382 +0.11(+0.27%)
Oct 20, 2009 40.02 40.74 39.98 40.19 2,865,348 -0.62(-1.52%)
Oct 19, 2009 40.79 41.12 40.52 40.81 3,350,663 +0.19(+0.47%)
Oct 16, 2009 40.54 40.84 40.07 40.62 3,764,225 -0.23(-0.56%)
Oct 15, 2009 40.47 40.87 40.24 40.85 3,985,787 +0.05(+0.12%)
Oct 14, 2009 39.94 40.88 39.94 40.80 4,030,349 +0.90(+2.26%)
Oct 13, 2009 40.01 40.01 39.61 39.90 2,149,612 -0.14(-0.35%)
Oct 12, 2009 40.25 40.31 39.60 40.04 1,952,038 -0.13(-0.32%)
Oct 09, 2009 39.69 40.21 39.51 40.17 2,716,385 +0.45(+1.13%)
Oct 08, 2009 39.45 39.95 39.33 39.72 3,156,585 +0.70(+1.79%)
Oct 07, 2009 38.92 39.10 38.72 39.02 1,866,799 +0.23(+0.59%)
Oct 06, 2009 38.69 39.04 38.51 38.79 3,710,602 +0.01(+0.03%)
Oct 05, 2009 38.53 38.90 38.51 38.78 2,737,722 -0.01(-0.03%)
Oct 02, 2009 38.89 39.35 38.55 38.79 4,463,863 -0.16(-0.41%)
Oct 01, 2009 39.17 39.40 38.73 38.95 3,938,259 -0.35(-0.89%)
Sep 30, 2009 39.46 39.52 38.75 39.30 3,379,195 -0.07(-0.18%)
Sep 29, 2009 39.75 39.92 39.20 39.37 2,253,556 -0.51(-1.28%)
Sep 28, 2009 38.92 39.98 38.83 39.88 2,669,413 +0.97(+2.49%)
Sep 25, 2009 39.33 39.53 38.91 38.91 3,344,408 -0.27(-0.69%)
Sep 24, 2009 39.84 39.87 38.57 39.18 5,564,843 -0.67(-1.68%)
Sep 23, 2009 39.70 40.44 39.56 39.85 3,783,450 +0.03(+0.08%)
Sep 22, 2009 39.28 39.95 39.01 39.82 2,921,079 +0.63(+1.61%)
Sep 21, 2009 39.20 39.44 38.85 39.19 2,043,400 -0.20(-0.51%)
Sep 18, 2009 39.60 39.60 39.05 39.39 4,105,850 +0.11(+0.28%)
Sep 17, 2009 39.15 39.50 39.12 39.28 2,446,106 -0.06(-0.15%)
Sep 16, 2009 38.99 39.40 38.35 39.34 4,244,050 +0.67(+1.73%)
Sep 15, 2009 38.26 38.81 38.14 38.67 3,043,870 +0.28(+0.73%)
Sep 14, 2009 38.19 38.46 38.12 38.39 2,632,115 -0.01(-0.03%)
Sep 11, 2009 38.26 38.47 38.02 38.40 2,821,116 +0.09(+0.23%)
Sep 10, 2009 38.36 38.56 37.99 38.31 3,256,212 -0.13(-0.34%)
Sep 09, 2009 38.35 38.53 38.18 38.44 3,236,976 -0.31(-0.80%)
Sep 08, 2009 38.46 38.86 38.26 38.75 3,320,411 +0.18(+0.47%)
Sep 04, 2009 37.88 38.83 37.64 38.57 3,571,790 +0.76(+2.01%)
Sep 03, 2009 37.37 37.86 37.27 37.81 2,548,784 +0.14(+0.37%)
Sep 02, 2009 37.70 37.81 37.37 37.67 3,953,810 -0.11(-0.29%)
Sep 01, 2009 38.34 38.79 37.59 37.78 5,038,926 -0.57(-1.49%)
Aug 31, 2009 38.46 38.64 38.14 38.35 2,615,554 -0.21(-0.54%)
Aug 28, 2009 38.68 38.88 38.16 38.56 2,004,469 -0.05(-0.13%)
Aug 27, 2009 38.50 38.73 38.15 38.61 2,838,203 -0.01(-0.03%)
Aug 26, 2009 39.49 39.49 38.46 38.62 3,670,937 -0.37(-0.95%)
Aug 25, 2009 39.01 39.50 38.92 38.99 3,227,077 -0.23(-0.59%)
Aug 24, 2009 39.04 39.25 38.87 39.22 3,159,373 +0.15(+0.38%)
Aug 21, 2009 38.52 39.11 37.80 39.07 4,198,193 +1.08(+2.84%)
Aug 20, 2009 37.59 38.01 37.37 37.99 4,003,392 +0.32(+0.85%)
Aug 19, 2009 37.37 37.84 37.21 37.67 3,815,287 +0.07(+0.19%)
Aug 18, 2009 37.67 37.92 37.42 37.60 4,468,568 -0.02(-0.05%)
Aug 17, 2009 38.18 38.26 37.60 37.62 3,577,761 -0.86(-2.23%)
Aug 14, 2009 38.64 38.74 38.04 38.48 4,572,744 -0.26(-0.67%)
Aug 13, 2009 38.49 38.80 38.00 38.74 3,911,532 +0.54(+1.41%)
Aug 12, 2009 37.81 38.51 37.02 38.20 4,006,318 +0.35(+0.92%)
Aug 11, 2009 37.76 37.97 37.55 37.85 2,701,755 -0.21(-0.55%)
Aug 10, 2009 38.08 38.37 37.76 38.06 2,123,658 -0.31(-0.81%)
Aug 07, 2009 37.77 38.59 37.69 38.37 5,317,665 +1.15(+3.09%)
Aug 06, 2009 37.67 37.72 37.10 37.22 3,540,897 -0.50(-1.33%)
Aug 05, 2009 37.92 37.96 37.26 37.72 3,409,823 -0.21(-0.55%)
Aug 04, 2009 37.73 38.21 37.59 37.93 4,024,358 -0.13(-0.34%)
Aug 03, 2009 37.18 38.06 37.11 38.06 4,934,645 +0.81(+2.17%)
Jul 31, 2009 36.85 37.63 36.75 37.25 5,207,552 +0.56(+1.53%)
Jul 30, 2009 37.27 37.50 36.40 36.69 7,226,052 -1.13(-2.99%)
Jul 29, 2009 37.00 37.91 36.87 37.82 4,626,781 +0.58(+1.56%)
Jul 28, 2009 36.90 37.31 36.78 37.24 2,908,843 +0.28(+0.76%)
Jul 27, 2009 36.91 37.01 36.63 36.96 2,967,905 +0.03(+0.08%)
Jul 24, 2009 36.00 36.98 35.87 36.93 3,725,716 +0.93(+2.58%)
Jul 23, 2009 34.86 36.23 34.86 36.00 3,617,902 +0.60(+1.69%)
Jul 22, 2009 35.58 35.69 35.25 35.40 3,300,961 -0.32(-0.90%)
Jul 21, 2009 35.77 35.78 35.34 35.72 3,634,684 +0.14(+0.39%)
Jul 20, 2009 35.10 35.62 35.10 35.58 3,051,870 +0.27(+0.76%)
Jul 17, 2009 35.60 35.60 34.99 35.31 3,344,953 -0.17(-0.48%)
Jul 16, 2009 35.09 35.57 34.82 35.48 2,855,837 +0.37(+1.05%)
Jul 15, 2009 34.58 35.43 34.39 35.11 3,558,812 +0.67(+1.95%)
Jul 14, 2009 33.74 34.44 33.63 34.44 2,736,338 +0.33(+0.97%)
Jul 13, 2009 33.64 34.22 33.32 34.11 3,152,241 +0.38(+1.13%)
Jul 10, 2009 33.66 33.88 33.50 33.73 2,504,551 +0.06(+0.18%)
Jul 09, 2009 34.06 34.06 33.59 33.67 3,529,513 -0.28(-0.82%)
Jul 08, 2009 34.05 34.10 33.26 33.95 4,835,915 +0.62(+1.86%)
Jul 07, 2009 34.18 34.30 33.31 33.33 4,027,300 -0.94(-2.74%)
Jul 06, 2009 34.07 34.30 33.85 34.27 3,691,940 +0.09(+0.26%)
Jul 02, 2009 35.03 35.24 34.10 34.18 3,999,368 -1.17(-3.31%)
Jul 01, 2009 35.44 35.56 35.07 35.35 3,375,528 -0.09(-0.25%)
Jun 30, 2009 35.29 35.58 35.06 35.44 3,945,907 +0.15(+0.43%)
Jun 29, 2009 34.75 35.35 34.63 35.29 2,467,373 +0.60(+1.73%)
Jun 26, 2009 34.52 34.77 34.37 34.69 4,111,779 +0.08(+0.23%)
Jun 25, 2009 34.53 34.90 34.33 34.61 5,515,950 -0.82(-2.31%)
Jun 24, 2009 35.28 35.54 35.05 35.43 3,081,222 +0.36(+1.03%)
Jun 23, 2009 35.21 35.35 34.85 35.07 2,616,062 -0.11(-0.31%)
Jun 22, 2009 35.37 35.53 35.02 35.18 3,307,505 -0.50(-1.40%)
Jun 19, 2009 35.19 35.83 34.78 35.68 6,984,543 +0.29(+0.82%)
Jun 18, 2009 35.45 36.13 35.21 35.39 6,095,433 -0.80(-2.21%)
Jun 17, 2009 36.09 36.50 36.04 36.19 4,260,063 -0.04(-0.11%)
Jun 16, 2009 36.69 36.75 36.23 36.23 3,844,177 -0.27(-0.74%)
Jun 15, 2009 36.90 37.17 36.21 36.50 3,720,810 -0.79(-2.12%)
Jun 12, 2009 37.27 37.48 36.60 37.29 2,370,223 -0.12(-0.32%)
Jun 11, 2009 37.44 37.97 37.34 37.41 2,973,970 +0.02(+0.05%)
Jun 10, 2009 38.25 38.26 37.05 37.39 4,032,671 -0.91(-2.38%)
Jun 09, 2009 38.56 38.59 38.10 38.30 1,763,958 +0.02(+0.05%)
Jun 08, 2009 38.13 38.55 37.80 38.28 1,826,601 -0.27(-0.70%)
Jun 05, 2009 38.32 38.94 38.31 38.55 3,018,770 +0.42(+1.10%)
Jun 04, 2009 38.09 38.34 37.66 38.13 2,253,802 +0.14(+0.37%)
Jun 03, 2009 38.50 38.50 37.54 37.99 3,083,738 -0.59(-1.53%)
Jun 02, 2009 38.61 38.82 38.36 38.58 2,885,698 -0.24(-0.62%)
Jun 01, 2009 38.08 39.08 38.06 38.82 3,042,321 +0.81(+2.13%)
May 29, 2009 37.88 38.17 37.50 38.01 3,557,769 +0.01(+0.03%)
May 28, 2009 37.29 38.08 36.98 38.00 5,190,083 +0.92(+2.48%)
May 27, 2009 37.09 37.48 36.72 37.08 4,359,149 +0.10(+0.27%)
May 26, 2009 35.48 37.04 35.38 36.98 4,965,412 +1.01(+2.81%)
May 22, 2009 35.51 36.27 35.24 35.97 3,335,168 +0.42(+1.18%)
May 21, 2009 34.69 35.55 34.51 35.55 5,174,938 +0.22(+0.62%)
May 20, 2009 35.70 35.85 35.30 35.33 4,745,692 -0.39(-1.09%)
May 19, 2009 36.30 36.41 35.64 35.72 3,832,600 -0.64(-1.76%)
May 18, 2009 36.00 36.40 35.65 36.36 2,783,140 +0.57(+1.59%)
May 15, 2009 36.21 36.45 35.73 35.79 3,879,550 -0.38(-1.05%)
May 14, 2009 36.40 36.76 36.01 36.17 4,098,122 -0.13(-0.36%)
May 13, 2009 36.70 36.90 36.12 36.30 3,111,348 -0.71(-1.92%)
May 12, 2009 36.84 37.13 36.42 37.01 3,444,341 +0.19(+0.52%)
May 11, 2009 36.11 37.06 35.78 36.82 3,297,024 -0.02(-0.05%)
May 08, 2009 36.70 37.10 36.13 36.84 4,192,214 +0.45(+1.24%)
May 07, 2009 36.72 37.22 36.13 36.39 4,915,447 -0.43(-1.17%)
May 06, 2009 36.03 37.05 35.78 36.82 5,117,530 +1.14(+3.20%)
May 05, 2009 34.60 36.66 34.51 35.68 7,010,234 +0.82(+2.35%)
May 04, 2009 35.82 35.82 34.57 34.86 6,806,428 -0.66(-1.86%)
May 01, 2009 35.11 35.60 34.54 35.52 3,669,170 +0.32(+0.91%)
Apr 30, 2009 34.79 35.69 34.78 35.20 5,378,079 -0.22(-0.62%)
Apr 29, 2009 34.85 35.74 34.74 35.42 3,147,554 +0.76(+2.19%)
Apr 28, 2009 34.50 35.03 34.08 34.66 3,486,471 +0.20(+0.58%)
Apr 27, 2009 34.50 35.11 34.35 34.46 4,324,195 -0.89(-2.52%)
Apr 24, 2009 36.03 36.03 34.88 35.35 5,404,185 +0.37(+1.06%)
Apr 23, 2009 35.45 35.54 34.61 34.98 3,383,731 -0.56(-1.58%)
Apr 22, 2009 36.17 36.30 35.42 35.54 3,523,042 -0.50(-1.39%)
Apr 21, 2009 35.64 36.38 35.41 36.04 4,151,035 +0.54(+1.52%)
Apr 20, 2009 36.14 36.32 35.39 35.50 3,438,695 -0.61(-1.69%)
Apr 17, 2009 36.81 36.81 35.92 36.11 3,664,131 -0.41(-1.12%)
Apr 16, 2009 35.75 36.66 35.71 36.52 3,211,126 +0.99(+2.79%)
Apr 15, 2009 35.50 35.60 35.18 35.53 3,668,901 -0.10(-0.28%)
Apr 14, 2009 35.94 35.99 35.38 35.63 3,029,415 -0.42(-1.17%)
Apr 13, 2009 35.86 36.24 35.75 36.05 2,896,291 -0.15(-0.41%)
Apr 09, 2009 34.76 36.25 34.68 36.20 4,091,853 +0.94(+2.67%)
Apr 08, 2009 35.69 35.75 34.82 35.26 2,644,636 +0.01(+0.03%)
Apr 07, 2009 35.55 35.98 35.23 35.25 3,509,517 -0.97(-2.68%)
Apr 06, 2009 36.40 36.55 35.76 36.22 3,382,192 -0.45(-1.23%)
Apr 03, 2009 36.49 36.70 36.00 36.67 3,158,259 +0.45(+1.24%)
Apr 02, 2009 35.69 36.72 35.41 36.22 5,083,561 +1.12(+3.19%)
Apr 01, 2009 34.41 35.47 34.26 35.10 4,133,121 -0.06(-0.17%)
Mar 31, 2009 35.39 35.55 34.99 35.16 4,791,353 -0.08(-0.23%)
Mar 30, 2009 35.19 35.33 34.77 35.24 4,039,736 -1.26(-3.45%)
Mar 26, 2009 36.42 36.79 35.54 36.50 6,379,468 +0.88(+2.47%)
Mar 25, 2009 35.80 36.30 34.99 35.62 8,322,637 -0.81(-2.22%)
Mar 24, 2009 36.99 37.00 36.30 36.43 4,789,671 -0.86(-2.31%)
Mar 23, 2009 36.61 37.49 36.50 37.29 6,740,511 +0.99(+2.73%)
Mar 20, 2009 37.22 37.35 35.87 36.30 5,562,214 -0.42(-1.14%)
Mar 19, 2009 37.30 37.32 36.41 36.72 3,849,582 -0.39(-1.05%)
Mar 18, 2009 36.18 37.31 36.00 37.11 5,248,502 +0.48(+1.31%)
Mar 17, 2009 35.98 36.75 35.00 36.63 4,894,729 +1.27(+3.59%)
Mar 16, 2009 35.98 35.98 34.88 35.36 3,625,848 +0.00(+0.00%)
Mar 13, 2009 35.96 35.96 34.42 35.36 3,271,623 +0.24(+0.68%)
Mar 12, 2009 33.44 35.25 33.44 35.12 4,449,121 +0.86(+2.51%)
Mar 11, 2009 35.00 35.43 34.02 34.26 4,697,591 -0.35(-1.01%)
Mar 10, 2009 33.50 34.64 32.90 34.61 5,832,889 +1.41(+4.25%)
Mar 09, 2009 33.04 33.75 32.80 33.20 5,642,543 -0.08(-0.24%)
Mar 06, 2009 32.03 33.48 32.03 33.28 7,559,114 +0.48(+1.46%)
Mar 05, 2009 33.95 33.95 32.59 32.80 5,660,280 -1.20(-3.53%)
Mar 04, 2009 33.85 34.45 32.79 34.00 6,511,385 +0.97(+2.94%)
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.