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 (%)
May 31, 2012 42.51 42.61 42.13 42.31 3,414,979 -0.29(-0.69%)
May 30, 2012 42.69 42.90 42.46 42.61 2,109,604 -0.31(-0.72%)
May 29, 2012 43.12 43.21 42.59 42.91 2,344,157 +0.17(+0.40%)
May 25, 2012 43.00 43.19 42.64 42.74 1,978,855 -0.38(-0.88%)
May 24, 2012 43.01 43.30 42.76 43.12 3,442,054 +0.25(+0.59%)
May 23, 2012 42.76 42.97 42.45 42.87 2,739,225 -0.10(-0.23%)
May 22, 2012 42.78 43.14 42.62 42.97 2,173,991 +0.21(+0.49%)
May 21, 2012 42.14 42.83 41.94 42.76 2,358,371 +0.58(+1.37%)
May 18, 2012 42.76 42.78 42.03 42.18 4,245,255 -0.43(-1.01%)
May 17, 2012 43.25 43.33 42.61 42.61 3,279,091 -0.66(-1.52%)
May 16, 2012 43.36 43.44 43.15 43.27 3,033,470 +0.18(+0.41%)
May 15, 2012 43.33 43.53 42.93 43.09 3,270,608 -0.24(-0.54%)
May 14, 2012 43.27 43.61 43.01 43.33 2,190,264 -0.24(-0.56%)
May 11, 2012 43.38 43.88 43.25 43.57 1,938,781 +0.13(+0.30%)
May 10, 2012 43.58 43.73 43.31 43.44 2,171,141 +0.21(+0.49%)
May 09, 2012 43.14 43.50 42.89 43.23 2,747,223 -0.33(-0.76%)
May 08, 2012 43.26 43.90 43.14 43.56 2,526,142 +0.11(+0.24%)
May 07, 2012 43.37 43.60 43.06 43.46 2,304,379 +0.00(+0.00%)
May 04, 2012 43.85 43.90 43.39 43.46 2,788,626 -0.74(-1.67%)
May 03, 2012 44.53 44.53 44.06 44.20 2,594,408 -0.19(-0.42%)
May 02, 2012 44.41 44.59 44.22 44.38 3,636,184 -0.41(-0.92%)
May 01, 2012 44.86 45.32 44.22 44.80 3,224,234 -0.33(-0.74%)
Apr 30, 2012 45.10 45.35 44.97 45.13 2,263,254 -0.16(-0.36%)
Apr 27, 2012 45.06 45.43 45.04 45.29 1,749,573 +0.19(+0.43%)
Apr 26, 2012 44.79 45.19 44.54 45.10 2,011,356 +0.22(+0.49%)
Apr 25, 2012 44.63 44.94 44.46 44.88 2,297,242 +0.47(+1.06%)
Apr 24, 2012 44.39 44.63 44.28 44.41 1,762,734 +0.15(+0.35%)
Apr 23, 2012 44.28 44.46 43.94 44.25 2,070,258 -0.39(-0.87%)
Apr 20, 2012 44.59 44.78 44.37 44.64 2,577,143 +0.32(+0.73%)
Apr 19, 2012 44.26 44.78 44.12 44.32 2,630,502 -0.00(-0.01%)
Apr 18, 2012 44.71 44.80 44.31 44.32 2,761,325 -0.75(-1.67%)
Apr 17, 2012 44.63 45.16 44.54 45.07 2,269,519 +0.69(+1.55%)
Apr 16, 2012 44.33 44.56 44.20 44.38 2,022,059 +0.17(+0.39%)
Apr 13, 2012 44.55 44.58 44.21 44.21 1,966,100 -0.40(-0.89%)
Apr 12, 2012 44.34 44.63 44.21 44.61 1,687,873 +0.29(+0.66%)
Apr 11, 2012 44.00 44.37 43.79 44.32 3,058,484 +0.57(+1.30%)
Apr 10, 2012 44.23 44.24 43.64 43.75 3,285,389 -0.53(-1.19%)
Apr 09, 2012 44.46 44.59 44.22 44.28 2,396,144 -0.84(-1.85%)
Apr 05, 2012 44.95 45.15 44.82 45.11 1,610,025 +0.09(+0.20%)
Apr 04, 2012 45.24 45.24 44.89 45.02 2,486,684 -0.37(-0.82%)
Apr 03, 2012 45.57 45.57 45.04 45.40 3,822,100 +0.01(+0.02%)
Apr 02, 2012 44.71 45.59 44.46 45.39 3,571,139 +0.61(+1.36%)
Mar 30, 2012 44.84 45.18 44.76 44.78 3,674,747 +0.13(+0.29%)
Mar 29, 2012 44.80 44.93 44.38 44.65 2,342,054 -0.35(-0.78%)
Mar 28, 2012 45.19 45.23 44.81 45.00 2,109,072 -0.23(-0.50%)
Mar 27, 2012 45.13 45.31 44.99 45.23 2,062,182 +0.01(+0.02%)
Mar 26, 2012 44.97 45.27 44.93 45.22 2,536,050 +0.60(+1.35%)
Mar 23, 2012 44.70 44.86 44.42 44.62 2,080,265 -0.05(-0.11%)
Mar 22, 2012 44.62 44.80 44.49 44.67 2,162,833 -0.02(-0.05%)
Mar 21, 2012 44.59 44.84 44.54 44.69 1,621,757 +0.00(+0.00%)
Mar 20, 2012 44.54 44.86 44.53 44.69 2,217,187 -0.19(-0.43%)
Mar 19, 2012 44.63 45.13 44.50 44.89 2,137,680 +0.18(+0.40%)
Mar 16, 2012 44.83 45.03 44.54 44.71 4,351,953 -0.23(-0.51%)
Mar 15, 2012 44.79 44.95 44.49 44.93 2,057,753 +0.15(+0.34%)
Mar 14, 2012 44.59 44.95 44.38 44.78 2,602,491 +0.10(+0.22%)
Mar 13, 2012 44.69 44.82 44.29 44.68 3,453,938 +0.15(+0.35%)
Mar 12, 2012 44.55 44.71 44.49 44.53 1,695,256 -0.06(-0.13%)
Mar 09, 2012 44.03 44.69 44.03 44.59 2,498,278 +0.28(+0.64%)
Mar 08, 2012 44.23 44.39 44.02 44.30 2,044,539 +0.27(+0.61%)
Mar 07, 2012 43.68 44.20 43.52 44.03 3,546,998 +0.32(+0.72%)
Mar 06, 2012 43.86 44.24 43.67 43.72 2,773,166 -0.49(-1.12%)
Mar 05, 2012 44.12 44.31 43.94 44.21 2,933,961 +0.04(+0.09%)
Mar 02, 2012 44.52 44.52 44.02 44.17 2,215,763 -0.35(-0.78%)
Mar 01, 2012 44.30 44.67 44.18 44.52 3,040,629 +0.45(+1.01%)
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%)
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.