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 (%)
Feb 29, 2012 44.23 44.44 44.01 44.07 2,793,025 -0.18(-0.40%)
Feb 28, 2012 44.10 44.28 43.81 44.25 2,449,394 +0.35(+0.79%)
Feb 27, 2012 43.57 44.11 43.25 43.90 2,535,943 +0.24(+0.54%)
Feb 24, 2012 43.78 43.78 43.51 43.67 2,167,166 +0.02(+0.04%)
Feb 23, 2012 43.60 43.89 43.60 43.65 2,286,259 -0.01(-0.02%)
Feb 22, 2012 43.62 44.02 43.62 43.66 2,706,797 -0.04(-0.09%)
Feb 21, 2012 44.08 44.13 43.54 43.70 2,926,613 -0.32(-0.72%)
Feb 17, 2012 43.81 44.20 43.75 44.02 3,595,856 +0.33(+0.76%)
Feb 16, 2012 43.78 43.96 43.68 43.68 3,117,976 +0.04(+0.09%)
Feb 15, 2012 43.90 44.09 43.55 43.64 2,899,969 -0.37(-0.85%)
Feb 14, 2012 44.00 44.18 43.73 44.02 2,573,269 +0.02(+0.04%)
Feb 13, 2012 44.07 44.34 43.80 44.00 2,531,110 +0.18(+0.41%)
Feb 10, 2012 44.10 44.19 43.75 43.82 3,864,307 -0.45(-1.03%)
Feb 09, 2012 44.53 44.54 44.16 44.28 3,251,793 -0.02(-0.04%)
Feb 08, 2012 44.46 44.56 44.22 44.29 2,682,139 -0.23(-0.51%)
Feb 07, 2012 44.59 44.63 44.33 44.52 3,670,275 -0.21(-0.46%)
Feb 06, 2012 44.75 44.89 44.55 44.73 2,774,614 -0.31(-0.69%)
Feb 03, 2012 44.95 45.18 44.82 45.04 3,579,187 +0.56(+1.26%)
Feb 02, 2012 44.70 44.84 44.48 44.48 3,553,631 -0.11(-0.24%)
Feb 01, 2012 44.84 45.02 44.59 44.59 3,974,648 +0.14(+0.31%)
Jan 31, 2012 44.68 44.84 44.20 44.45 3,876,056 -0.10(-0.22%)
Jan 30, 2012 44.62 44.69 44.26 44.54 4,479,102 -0.36(-0.80%)
Jan 27, 2012 45.27 45.49 44.87 44.90 3,612,477 -0.39(-0.86%)
Jan 26, 2012 45.49 45.71 45.14 45.29 4,758,765 -0.89(-1.93%)
Jan 25, 2012 45.66 46.24 45.49 46.18 3,798,569 +0.15(+0.33%)
Jan 24, 2012 45.61 46.16 45.49 46.03 2,963,033 +0.04(+0.09%)
Jan 23, 2012 46.18 46.31 45.66 45.99 2,819,895 -0.09(-0.19%)
Jan 20, 2012 46.18 46.33 45.75 46.08 3,164,650 -0.09(-0.19%)
Jan 19, 2012 45.97 46.22 45.72 46.17 2,326,020 +0.32(+0.71%)
Jan 18, 2012 45.26 45.86 45.16 45.84 3,321,416 +0.68(+1.51%)
Jan 17, 2012 44.63 45.32 44.54 45.16 2,903,775 +0.58(+1.29%)
Jan 13, 2012 44.28 44.60 44.11 44.59 2,206,340 -0.01(-0.02%)
Jan 12, 2012 44.37 44.63 44.20 44.59 2,537,038 +0.28(+0.64%)
Jan 11, 2012 44.30 44.44 44.14 44.31 2,427,530 -0.04(-0.09%)
Jan 10, 2012 44.46 44.59 44.15 44.35 3,336,871 -0.01(-0.02%)
Jan 09, 2012 44.43 44.54 44.11 44.36 2,307,862 -0.17(-0.38%)
Jan 06, 2012 44.47 44.63 44.09 44.53 2,690,607 +0.06(+0.15%)
Jan 05, 2012 44.17 44.59 44.03 44.46 3,245,122 +0.33(+0.74%)
Jan 04, 2012 44.20 44.29 43.92 44.13 2,317,121 +0.31(+0.71%)
Dec 30, 2011 44.20 44.32 43.80 43.82 2,065,582 -0.28(-0.63%)
Dec 29, 2011 43.87 44.22 43.76 44.10 1,658,065 +0.45(+1.02%)
Dec 28, 2011 44.20 44.22 43.48 43.65 1,547,833 -0.52(-1.18%)
Dec 27, 2011 43.99 44.25 43.82 44.17 1,493,217 +0.09(+0.20%)
Dec 23, 2011 43.81 44.10 43.66 44.08 1,351,622 +0.55(+1.27%)
Dec 21, 2011 43.62 43.72 42.85 43.53 3,291,973 +0.02(+0.04%)
Dec 20, 2011 42.43 43.63 42.41 43.51 3,621,241 +1.77(+4.24%)
Dec 19, 2011 42.00 42.49 41.62 41.75 2,165,969 -0.23(-0.54%)
Dec 16, 2011 41.76 42.25 41.54 41.97 5,679,885 +0.45(+1.09%)
Dec 15, 2011 41.73 41.91 41.38 41.52 2,255,299 +0.05(+0.12%)
Dec 14, 2011 41.63 42.02 41.36 41.47 3,121,388 -0.27(-0.64%)
Dec 13, 2011 42.20 42.57 41.51 41.74 2,908,481 -0.27(-0.64%)
Dec 12, 2011 42.30 42.37 41.75 42.00 2,705,950 -0.58(-1.35%)
Dec 09, 2011 42.12 42.80 42.10 42.58 2,266,367 +0.71(+1.69%)
Dec 08, 2011 42.14 42.43 41.79 41.88 3,234,572 -0.45(-1.07%)
Dec 07, 2011 41.98 42.54 41.36 42.33 3,838,352 +0.02(+0.06%)
Dec 06, 2011 42.31 42.56 42.26 42.31 2,503,283 +0.04(+0.10%)
Dec 05, 2011 42.40 42.59 42.00 42.26 3,136,601 +0.64(+1.54%)
Dec 02, 2011 42.18 42.28 41.45 41.62 2,345,497 -0.16(-0.39%)
Dec 01, 2011 41.48 41.89 41.34 41.79 2,589,373 +0.33(+0.80%)
Nov 30, 2011 40.55 41.51 40.41 41.45 4,056,091 +1.89(+4.78%)
Nov 29, 2011 39.78 39.82 39.38 39.56 2,764,861 -0.11(-0.27%)
Nov 28, 2011 39.35 39.81 39.35 39.67 3,524,879 +0.78(+2.00%)
Nov 25, 2011 38.66 39.12 38.62 38.89 1,930,026 +0.06(+0.15%)
Nov 23, 2011 39.29 39.31 38.76 38.83 2,640,808 -0.74(-1.87%)
Nov 22, 2011 39.80 39.85 39.39 39.57 2,279,811 -0.39(-0.97%)
Nov 21, 2011 40.22 40.22 39.61 39.96 3,216,993 -0.52(-1.28%)
Nov 18, 2011 40.65 40.84 40.37 40.48 3,070,216 -0.11(-0.28%)
Nov 17, 2011 41.12 41.22 40.30 40.59 4,394,872 -0.73(-1.77%)
Nov 16, 2011 42.11 42.43 41.25 41.32 3,456,228 -1.23(-2.88%)
Nov 15, 2011 41.70 42.64 41.68 42.55 2,470,329 +0.65(+1.55%)
Nov 14, 2011 42.16 42.27 41.75 41.90 1,858,888 -0.42(-1.00%)
Nov 11, 2011 41.89 42.39 41.85 42.32 1,857,840 +0.79(+1.89%)
Nov 10, 2011 41.75 41.79 41.17 41.53 2,492,153 +0.32(+0.79%)
Nov 09, 2011 42.17 42.17 41.04 41.21 3,587,006 -1.67(-3.90%)
Nov 08, 2011 42.42 42.91 41.89 42.88 3,333,304 +0.86(+2.05%)
Nov 07, 2011 41.77 42.13 41.43 42.02 2,865,694 +0.13(+0.31%)
Nov 04, 2011 42.01 42.10 41.43 41.89 3,304,182 -0.42(-1.00%)
Nov 03, 2011 41.52 42.50 41.40 42.31 3,800,169 +0.97(+2.36%)
Nov 02, 2011 41.12 41.65 40.95 41.34 3,190,767 +0.21(+0.51%)
Nov 01, 2011 41.79 41.83 40.94 41.13 5,185,259 -1.33(-3.13%)
Oct 31, 2011 42.29 43.09 42.15 42.46 5,740,282 -0.22(-0.51%)
Oct 28, 2011 42.63 42.89 42.39 42.68 3,274,711 -0.14(-0.32%)
Oct 27, 2011 42.15 42.92 42.01 42.82 5,949,179 +1.58(+3.84%)
Oct 26, 2011 42.69 42.69 40.28 41.23 6,521,444 -1.01(-2.40%)
Oct 25, 2011 42.57 42.83 42.13 42.25 6,019,567 -0.48(-1.12%)
Oct 24, 2011 42.39 42.95 42.38 42.73 2,642,993 +0.33(+0.78%)
Oct 21, 2011 41.85 42.41 41.75 42.39 3,562,387 +0.88(+2.13%)
Oct 20, 2011 41.68 41.93 41.09 41.51 4,053,661 +0.01(+0.02%)
Oct 19, 2011 41.84 42.16 41.45 41.50 3,950,624 -0.46(-1.10%)
Oct 18, 2011 41.38 42.13 41.06 41.96 4,430,213 +0.58(+1.41%)
Oct 17, 2011 41.66 41.85 41.28 41.38 2,860,233 -0.58(-1.39%)
Oct 14, 2011 41.79 42.01 41.50 41.96 2,665,964 +0.67(+1.63%)
Oct 13, 2011 41.30 41.44 41.04 41.29 3,812,656 -0.27(-0.64%)
Oct 12, 2011 41.12 41.75 41.01 41.56 3,770,017 +0.76(+1.87%)
Oct 11, 2011 40.45 41.02 40.28 40.80 3,095,739 +0.25(+0.62%)
Oct 10, 2011 40.22 40.57 39.98 40.54 3,353,798 +0.90(+2.27%)
Oct 07, 2011 39.91 40.15 39.41 39.64 3,934,888 +0.06(+0.14%)
Oct 06, 2011 39.11 39.60 38.63 39.59 3,312,398 +0.52(+1.33%)
Oct 05, 2011 38.51 39.17 37.93 39.07 5,284,526 +0.67(+1.73%)
Oct 04, 2011 37.29 38.48 37.20 38.40 5,945,810 +0.70(+1.85%)
Oct 03, 2011 37.88 38.86 37.70 37.70 6,969,933 -0.55(-1.44%)
Sep 30, 2011 38.61 38.81 38.23 38.26 4,706,260 -0.79(-2.02%)
Sep 29, 2011 39.24 39.53 38.41 39.04 4,330,748 +0.37(+0.94%)
Sep 28, 2011 39.07 39.32 38.65 38.68 4,736,118 -0.29(-0.75%)
Sep 27, 2011 39.47 39.68 38.88 38.97 5,595,577 +0.23(+0.59%)
Sep 26, 2011 38.43 38.78 37.86 38.74 5,079,264 +0.64(+1.68%)
Sep 23, 2011 38.32 38.48 37.85 38.10 5,918,449 -0.35(-0.91%)
Sep 22, 2011 38.83 39.42 38.00 38.45 9,383,857 -1.40(-3.52%)
Sep 21, 2011 41.14 41.15 39.85 39.85 4,596,443 -1.30(-3.15%)
Sep 20, 2011 41.32 41.70 41.01 41.15 2,971,389 +0.07(+0.18%)
Sep 19, 2011 40.64 41.27 40.49 41.08 3,221,438 -0.11(-0.26%)
Sep 16, 2011 41.28 41.54 40.75 41.19 6,778,288 +0.18(+0.44%)
Sep 15, 2011 40.52 41.02 40.06 41.01 3,701,823 +0.93(+2.32%)
Sep 14, 2011 39.73 40.53 39.12 40.08 4,528,187 +0.65(+1.64%)
Sep 13, 2011 39.34 39.52 38.91 39.43 3,750,709 +0.24(+0.60%)
Sep 12, 2011 38.29 39.25 38.13 39.20 4,373,070 +0.56(+1.45%)
Sep 09, 2011 39.10 39.25 38.28 38.64 4,959,119 -0.88(-2.24%)
Sep 08, 2011 39.69 39.95 39.38 39.52 3,406,268 -0.25(-0.63%)
Sep 07, 2011 39.14 39.77 38.94 39.77 3,052,717 +0.82(+2.10%)
Sep 06, 2011 38.42 39.03 38.20 38.95 4,159,748 -0.41(-1.03%)
Sep 02, 2011 39.76 39.84 39.25 39.36 3,552,539 -0.93(-2.32%)
Sep 01, 2011 40.76 41.05 40.23 40.29 3,577,416 -0.30(-0.74%)
Aug 31, 2011 40.71 41.10 40.34 40.59 4,691,609 +0.15(+0.36%)
Aug 30, 2011 39.98 40.65 39.77 40.45 3,512,708 +0.37(+0.91%)
Aug 29, 2011 39.85 40.09 39.79 40.08 9,508,645 +0.58(+1.48%)
Aug 26, 2011 39.04 39.61 38.20 39.50 5,879,316 +0.59(+1.52%)
Aug 25, 2011 39.76 39.76 38.84 38.91 7,058,995 -0.66(-1.66%)
Aug 24, 2011 39.01 39.60 38.81 39.56 4,236,665 +0.40(+1.03%)
Aug 23, 2011 36.65 39.20 36.65 39.16 4,224,816 +1.27(+3.35%)
Aug 22, 2011 38.41 38.53 37.78 37.89 4,286,215 +0.31(+0.82%)
Aug 19, 2011 37.22 38.18 37.16 37.58 7,639,384 -0.08(-0.22%)
Aug 18, 2011 37.66 38.09 37.19 37.66 7,874,905 -1.15(-2.97%)
Aug 17, 2011 39.02 39.31 38.51 38.82 3,777,116 -0.11(-0.27%)
Aug 16, 2011 38.29 39.07 38.22 38.92 4,844,701 +0.07(+0.19%)
Aug 15, 2011 38.42 38.86 38.13 38.85 4,017,974 +0.49(+1.29%)
Aug 12, 2011 38.18 38.72 37.78 38.35 5,315,284 +0.38(+1.00%)
Aug 11, 2011 36.66 38.40 36.54 37.97 7,530,382 +1.61(+4.44%)
Aug 10, 2011 37.38 37.55 36.28 36.36 11,023,338 -1.61(-4.25%)
Aug 09, 2011 37.96 38.10 36.54 37.97 13,155,861 +0.93(+2.52%)
Aug 08, 2011 38.44 39.05 37.03 37.04 10,577,234 -2.23(-5.68%)
Aug 05, 2011 39.17 39.72 38.10 39.27 8,789,895 +0.42(+1.09%)
Aug 04, 2011 39.86 40.03 38.85 38.85 5,733,468 -1.45(-3.60%)
Aug 03, 2011 40.26 40.45 39.86 40.30 4,611,743 +0.06(+0.14%)
Aug 02, 2011 40.78 41.11 40.21 40.24 5,224,278 -0.85(-2.07%)
Aug 01, 2011 42.00 42.14 40.73 41.10 4,226,597 -0.68(-1.63%)
Jul 29, 2011 41.91 42.19 41.45 41.78 3,585,804 -0.23(-0.55%)
Jul 28, 2011 42.26 42.50 41.75 42.01 3,115,103 -0.49(-1.16%)
Jul 27, 2011 43.04 43.04 42.41 42.50 4,618,421 -0.65(-1.50%)
Jul 26, 2011 43.03 43.34 42.95 43.15 3,589,498 +0.18(+0.42%)
Jul 25, 2011 42.92 43.12 42.63 42.97 3,004,298 -0.22(-0.51%)
Jul 22, 2011 43.21 43.35 42.93 43.19 2,042,592 +0.06(+0.14%)
Jul 21, 2011 42.73 43.52 42.65 43.13 2,923,712 +0.56(+1.31%)
Jul 20, 2011 42.73 42.99 42.47 42.57 2,476,238 -0.45(-1.06%)
Jul 19, 2011 42.77 43.15 42.51 43.03 2,828,389 +0.56(+1.32%)
Jul 18, 2011 42.79 42.93 42.18 42.47 2,413,300 -0.62(-1.45%)
Jul 15, 2011 43.31 43.48 42.77 43.09 3,294,228 -0.15(-0.34%)
Jul 14, 2011 43.68 43.91 43.14 43.24 2,302,942 -0.32(-0.74%)
Jul 13, 2011 43.84 44.05 43.46 43.56 2,150,926 -0.10(-0.22%)
Jul 12, 2011 43.76 43.98 43.41 43.66 2,825,989 -0.05(-0.11%)
Jul 11, 2011 43.83 43.95 43.55 43.71 2,478,318 -0.51(-1.16%)
Jul 08, 2011 44.18 44.54 43.63 44.22 3,387,156 -0.42(-0.95%)
Jul 07, 2011 44.11 44.64 44.08 44.64 3,457,810 +0.83(+1.89%)
Jul 06, 2011 43.56 44.04 43.47 43.81 2,574,870 +0.27(+0.61%)
Jul 05, 2011 43.81 43.81 43.42 43.55 2,893,315 -0.18(-0.41%)
Jul 01, 2011 42.65 43.81 42.58 43.73 3,660,088 +0.98(+2.30%)
Jun 30, 2011 42.83 42.83 42.52 42.74 2,948,593 +0.12(+0.29%)
Jun 29, 2011 42.27 42.76 42.11 42.62 4,216,189 +0.36(+0.84%)
Jun 28, 2011 41.93 42.33 41.70 42.26 2,948,131 +0.38(+0.91%)
Jun 27, 2011 41.63 42.07 41.23 41.88 2,687,234 +0.32(+0.78%)
Jun 24, 2011 42.19 42.22 41.49 41.56 3,480,040 -0.57(-1.35%)
Jun 23, 2011 42.06 42.16 41.66 42.13 5,226,759 -0.37(-0.86%)
Jun 22, 2011 42.66 42.90 42.48 42.49 2,764,667 -0.27(-0.63%)
Jun 21, 2011 42.61 42.86 42.26 42.76 2,625,989 +0.24(+0.57%)
Jun 20, 2011 42.69 42.78 41.61 42.52 3,052,823 +0.59(+1.41%)
Jun 17, 2011 42.62 42.71 41.86 41.92 5,331,899 -0.11(-0.27%)
Jun 16, 2011 42.16 42.16 41.66 42.04 3,422,129 +0.12(+0.29%)
Jun 15, 2011 42.35 42.53 41.79 41.92 3,835,054 -0.83(-1.94%)
Jun 14, 2011 43.04 43.13 42.69 42.74 4,052,487 +0.02(+0.06%)
Jun 13, 2011 42.18 42.87 42.00 42.72 3,891,120 +0.58(+1.37%)
Jun 10, 2011 42.65 42.72 42.14 42.14 4,311,315 -0.63(-1.48%)
Jun 09, 2011 42.68 43.05 42.43 42.78 2,565,819 +0.20(+0.48%)
Jun 08, 2011 42.75 42.82 42.41 42.57 3,744,358 -0.42(-0.98%)
Jun 07, 2011 43.21 43.44 42.91 42.99 4,063,787 -0.13(-0.30%)
Jun 06, 2011 43.17 43.40 42.94 43.12 3,226,084 -0.11(-0.24%)
Jun 03, 2011 43.56 43.64 43.05 43.23 3,969,840 +0.03(+0.08%)
May 24, 2011 43.39 43.47 43.08 43.20 3,370,934 -0.15(-0.34%)
May 23, 2011 43.35 43.51 43.19 43.34 3,486,937 -0.61(-1.38%)
May 20, 2011 43.99 44.16 43.68 43.95 3,023,636 -0.06(-0.15%)
May 19, 2011 44.19 44.51 43.94 44.02 3,539,623 +0.01(+0.02%)
May 18, 2011 43.52 44.06 43.25 44.01 2,652,310 +0.45(+1.04%)
May 17, 2011 43.30 43.64 43.16 43.55 3,227,375 +0.08(+0.19%)
May 16, 2011 43.74 43.89 43.34 43.47 3,593,696 -0.35(-0.80%)
May 13, 2011 44.20 44.41 43.69 43.82 3,626,392 -0.46(-1.04%)
May 12, 2011 43.67 44.31 43.55 44.28 3,867,168 +0.64(+1.47%)
May 11, 2011 43.94 43.98 43.30 43.64 3,849,479 -0.30(-0.68%)
May 10, 2011 43.77 44.16 43.73 43.94 3,719,981 +0.19(+0.45%)
May 09, 2011 43.34 43.91 43.34 43.75 3,754,304 +0.27(+0.62%)
May 06, 2011 43.94 44.00 43.30 43.48 4,689,308 +0.04(+0.09%)
May 05, 2011 43.93 43.93 43.19 43.44 4,150,555 -0.62(-1.42%)
May 04, 2011 44.21 44.54 43.78 44.07 4,361,737 -0.08(-0.18%)
May 03, 2011 44.30 44.59 43.84 44.15 3,650,044 -0.24(-0.53%)
May 02, 2011 44.40 44.54 44.07 44.38 3,378,179 +0.28(+0.63%)
Apr 29, 2011 43.90 44.19 43.88 44.11 4,540,102 +0.12(+0.28%)
Apr 28, 2011 43.96 44.03 43.68 43.98 2,410,824 -0.06(-0.13%)
Apr 27, 2011 43.53 44.08 43.49 44.04 2,161,965 +0.37(+0.85%)
Apr 26, 2011 43.21 43.78 43.21 43.67 2,303,099 +0.53(+1.22%)
Apr 25, 2011 42.96 43.24 42.82 43.14 2,219,194 +0.14(+0.32%)
Apr 21, 2011 42.86 43.00 42.63 43.00 1,885,771 +0.19(+0.46%)
Apr 20, 2011 42.43 42.90 42.41 42.81 2,506,555 +0.72(+1.72%)
Apr 19, 2011 42.10 42.15 41.87 42.09 2,903,246 +0.12(+0.29%)
Apr 18, 2011 41.72 42.09 41.72 41.96 2,186,473 -0.32(-0.77%)
Apr 15, 2011 42.23 42.48 41.92 42.29 3,210,943 +0.06(+0.15%)
Apr 14, 2011 42.08 42.42 41.69 42.22 2,383,876 -0.02(-0.04%)
Apr 13, 2011 42.21 42.37 41.83 42.24 3,143,521 +0.02(+0.04%)
Apr 12, 2011 42.39 42.46 42.09 42.22 2,064,307 -0.31(-0.73%)
Apr 11, 2011 42.76 42.86 42.49 42.53 2,380,669 -0.02(-0.06%)
Apr 08, 2011 43.00 43.00 42.34 42.56 2,034,365 -0.39(-0.91%)
Apr 07, 2011 42.71 42.99 42.51 42.95 2,966,236 +0.13(+0.30%)
Apr 06, 2011 42.30 42.98 42.07 42.82 3,723,870 +0.80(+1.89%)
Apr 05, 2011 42.11 42.35 41.99 42.02 1,943,616 -0.18(-0.42%)
Apr 04, 2011 42.10 42.20 41.85 42.20 2,413,275 +0.27(+0.64%)
Apr 01, 2011 41.68 42.14 41.67 41.93 2,867,720 +0.30(+0.72%)
Mar 31, 2011 41.49 41.79 41.45 41.63 3,065,506 +0.13(+0.31%)
Mar 30, 2011 41.14 41.54 41.00 41.50 3,057,385 +0.41(+1.01%)
Mar 29, 2011 40.78 41.17 40.57 41.09 1,888,144 +0.24(+0.58%)
Mar 28, 2011 40.85 41.14 40.74 40.85 2,053,142 -0.02(-0.04%)
Mar 25, 2011 40.97 41.30 40.85 40.87 2,065,914 +0.01(+0.02%)
Mar 24, 2011 40.76 40.95 40.25 40.86 2,393,472 +0.21(+0.52%)
Mar 23, 2011 40.67 40.71 40.11 40.65 2,662,307 +0.03(+0.08%)
Mar 22, 2011 40.42 40.78 40.33 40.62 2,888,411 +0.13(+0.32%)
Mar 21, 2011 40.56 40.82 40.18 40.49 3,409,513 +0.48(+1.20%)
Mar 18, 2011 39.98 40.23 39.85 40.01 5,095,162 +0.44(+1.11%)
Mar 17, 2011 39.86 39.86 39.42 39.57 2,947,757 +0.33(+0.85%)
Mar 16, 2011 39.68 39.92 39.05 39.24 4,640,033 -0.79(-1.97%)
Mar 15, 2011 39.81 40.56 39.76 40.03 3,219,662 -0.62(-1.54%)
Mar 14, 2011 40.70 40.77 40.41 40.65 2,976,941 -0.25(-0.61%)
Mar 11, 2011 40.69 41.11 40.46 40.90 2,659,055 +0.02(+0.04%)
Mar 10, 2011 40.86 41.18 40.63 40.89 3,882,552 -0.42(-1.02%)
Mar 09, 2011 40.89 41.39 40.63 41.31 3,816,610 +0.02(+0.06%)
Mar 08, 2011 40.73 41.38 40.47 41.28 3,869,725 +0.66(+1.62%)
Mar 07, 2011 40.96 41.12 40.39 40.63 4,124,662 -0.21(-0.52%)
Mar 04, 2011 40.88 41.02 40.56 40.84 2,813,762 -0.16(-0.40%)
Mar 03, 2011 40.67 41.14 40.61 41.00 3,377,650 +0.57(+1.40%)
Mar 02, 2011 39.97 40.57 39.88 40.43 3,142,090 +0.36(+0.89%)
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.