Automatic Data Processing (NQ: ADP )

263.95 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 41.90 42.22 41.49 41.52 3,673,519 -1.00(-2.36%)
May 31, 2012 42.71 42.81 42.34 42.52 3,398,512 -0.29(-0.69%)
May 30, 2012 42.90 43.11 42.66 42.81 2,099,432 -0.31(-0.72%)
May 29, 2012 43.33 43.42 42.80 43.12 2,332,853 +0.17(+0.40%)
May 25, 2012 43.21 43.40 42.85 42.95 1,969,312 -0.38(-0.88%)
May 24, 2012 43.22 43.50 42.97 43.33 3,425,456 +0.25(+0.59%)
May 23, 2012 42.97 43.18 42.66 43.08 2,726,016 -0.10(-0.23%)
May 22, 2012 42.98 43.35 42.83 43.18 2,163,508 +0.21(+0.49%)
May 21, 2012 42.35 43.04 42.14 42.97 2,346,999 +0.58(+1.37%)
May 18, 2012 42.97 42.98 42.23 42.39 4,224,784 -0.43(-1.01%)
May 17, 2012 43.46 43.54 42.82 42.82 3,263,279 -0.66(-1.52%)
May 16, 2012 43.57 43.65 43.36 43.48 3,018,842 +0.18(+0.41%)
May 15, 2012 43.54 43.74 43.14 43.30 3,254,837 -0.24(-0.54%)
May 14, 2012 43.48 43.82 43.22 43.54 2,179,702 -0.24(-0.56%)
May 11, 2012 43.59 44.09 43.46 43.78 1,929,432 +0.13(+0.30%)
May 10, 2012 43.79 43.95 43.52 43.65 2,160,671 +0.21(+0.49%)
May 09, 2012 43.35 43.71 43.10 43.44 2,733,976 -0.33(-0.76%)
May 08, 2012 43.47 44.11 43.35 43.77 2,513,960 +0.11(+0.24%)
May 07, 2012 43.58 43.81 43.27 43.67 2,293,267 +0.00(+0.00%)
May 04, 2012 44.06 44.11 43.60 43.67 2,775,179 -0.74(-1.67%)
May 03, 2012 44.74 44.74 44.27 44.41 2,581,897 -0.19(-0.42%)
May 02, 2012 44.63 44.81 44.43 44.60 3,618,650 -0.42(-0.92%)
May 01, 2012 45.08 45.53 44.43 45.01 3,208,686 -0.33(-0.74%)
Apr 30, 2012 45.32 45.57 45.19 45.35 2,252,340 -0.16(-0.36%)
Apr 27, 2012 45.28 45.65 45.26 45.51 1,741,137 +0.20(+0.43%)
Apr 26, 2012 45.00 45.41 44.75 45.31 2,001,657 +0.22(+0.49%)
Apr 25, 2012 44.84 45.16 44.67 45.09 2,286,164 +0.47(+1.06%)
Apr 24, 2012 44.61 44.85 44.50 44.62 1,754,234 +0.15(+0.35%)
Apr 23, 2012 44.49 44.68 44.15 44.47 2,060,274 -0.39(-0.87%)
Apr 20, 2012 44.81 45.00 44.59 44.86 2,564,716 +0.33(+0.73%)
Apr 19, 2012 44.48 45.00 44.33 44.53 2,617,817 -0.00(-0.01%)
Apr 18, 2012 44.92 45.01 44.52 44.54 2,748,010 -0.75(-1.67%)
Apr 17, 2012 44.84 45.38 44.75 45.29 2,258,575 +0.69(+1.55%)
Apr 16, 2012 44.54 44.78 44.42 44.60 2,012,308 +0.17(+0.39%)
Apr 13, 2012 44.77 44.79 44.43 44.43 1,956,619 -0.40(-0.89%)
Apr 12, 2012 44.56 44.85 44.43 44.83 1,679,734 +0.29(+0.66%)
Apr 11, 2012 44.21 44.58 44.00 44.53 3,043,736 +0.57(+1.30%)
Apr 10, 2012 44.44 44.45 43.85 43.96 3,269,547 -0.53(-1.19%)
Apr 09, 2012 44.67 44.81 44.43 44.49 2,384,589 -0.84(-1.85%)
Apr 05, 2012 45.17 45.37 45.04 45.33 1,602,261 +0.09(+0.20%)
Apr 04, 2012 45.46 45.46 45.10 45.24 2,474,693 -0.38(-0.82%)
Apr 03, 2012 45.79 45.79 45.26 45.62 3,803,670 +0.01(+0.02%)
Apr 02, 2012 44.92 45.81 44.67 45.61 3,553,918 +0.61(+1.36%)
Mar 30, 2012 45.06 45.40 44.98 45.00 3,657,027 +0.13(+0.29%)
Mar 29, 2012 45.01 45.15 44.59 44.87 2,330,761 -0.35(-0.78%)
Mar 28, 2012 45.41 45.45 45.03 45.22 2,098,902 -0.23(-0.50%)
Mar 27, 2012 45.35 45.53 45.21 45.45 2,052,238 +0.01(+0.02%)
Mar 26, 2012 45.19 45.49 45.14 45.44 2,523,821 +0.60(+1.35%)
Mar 23, 2012 44.92 45.08 44.64 44.83 2,070,234 -0.05(-0.11%)
Mar 22, 2012 44.83 45.01 44.70 44.88 2,152,403 -0.02(-0.05%)
Mar 21, 2012 44.81 45.05 44.76 44.91 1,613,937 +0.00(+0.00%)
Mar 20, 2012 44.76 45.08 44.74 44.91 2,206,496 -0.20(-0.43%)
Mar 19, 2012 44.85 45.35 44.71 45.10 2,127,372 +0.18(+0.40%)
Mar 16, 2012 45.05 45.25 44.76 44.92 4,330,967 -0.23(-0.51%)
Mar 15, 2012 45.00 45.17 44.70 45.15 2,047,830 +0.16(+0.34%)
Mar 14, 2012 44.80 45.17 44.60 45.00 2,589,942 +0.10(+0.22%)
Mar 13, 2012 44.91 45.04 44.51 44.90 3,437,282 +0.15(+0.35%)
Mar 12, 2012 44.77 44.92 44.70 44.74 1,687,081 -0.06(-0.13%)
Mar 09, 2012 44.25 44.91 44.25 44.80 2,486,231 +0.29(+0.64%)
Mar 08, 2012 44.44 44.61 44.23 44.52 2,034,680 +0.27(+0.61%)
Mar 07, 2012 43.89 44.41 43.73 44.25 3,529,894 +0.32(+0.72%)
Mar 06, 2012 44.08 44.46 43.88 43.93 2,759,793 -0.50(-1.12%)
Mar 05, 2012 44.34 44.52 44.16 44.43 2,919,813 +0.04(+0.09%)
Mar 02, 2012 44.74 44.74 44.23 44.39 2,205,078 -0.35(-0.78%)
Mar 01, 2012 44.52 44.88 44.39 44.74 3,025,967 +0.45(+1.01%)
Feb 29, 2012 44.44 44.65 44.23 44.29 2,779,556 -0.18(-0.40%)
Feb 28, 2012 44.31 44.50 44.03 44.47 2,437,583 +0.35(+0.79%)
Feb 27, 2012 43.78 44.33 43.46 44.12 2,523,714 +0.24(+0.54%)
Feb 24, 2012 43.99 43.99 43.72 43.88 2,156,716 +0.02(+0.04%)
Feb 23, 2012 43.81 44.10 43.81 43.86 2,275,234 -0.01(-0.02%)
Feb 22, 2012 43.83 44.23 43.83 43.87 2,693,744 -0.04(-0.09%)
Feb 21, 2012 44.30 44.34 43.75 43.91 2,912,500 -0.32(-0.72%)
Feb 17, 2012 44.02 44.41 43.96 44.23 3,578,516 +0.33(+0.76%)
Feb 16, 2012 43.99 44.17 43.90 43.90 3,102,940 +0.04(+0.09%)
Feb 15, 2012 44.11 44.30 43.77 43.86 2,885,985 -0.38(-0.85%)
Feb 14, 2012 44.21 44.39 43.94 44.23 2,560,861 +0.02(+0.04%)
Feb 13, 2012 44.29 44.56 44.01 44.21 2,518,905 +0.18(+0.41%)
Feb 10, 2012 44.31 44.40 43.96 44.03 3,845,672 -0.46(-1.03%)
Feb 09, 2012 44.74 44.76 44.37 44.49 3,236,112 -0.02(-0.04%)
Feb 08, 2012 44.67 44.78 44.43 44.51 2,669,205 -0.23(-0.51%)
Feb 07, 2012 44.80 44.84 44.55 44.74 3,652,577 -0.21(-0.46%)
Feb 06, 2012 44.96 45.11 44.77 44.94 2,761,234 -0.31(-0.69%)
Feb 03, 2012 45.17 45.40 45.04 45.26 3,561,927 +0.56(+1.26%)
Feb 02, 2012 44.92 45.05 44.70 44.70 3,536,495 -0.11(-0.24%)
Feb 01, 2012 45.05 45.23 44.80 44.80 3,955,481 +0.14(+0.31%)
Jan 31, 2012 44.90 45.06 44.41 44.66 3,857,365 -0.10(-0.22%)
Jan 30, 2012 44.83 44.90 44.48 44.76 4,457,503 -0.36(-0.80%)
Jan 27, 2012 45.49 45.71 45.09 45.12 3,595,057 -0.39(-0.86%)
Jan 26, 2012 45.71 45.93 45.36 45.51 4,735,818 -0.90(-1.93%)
Jan 25, 2012 45.88 46.46 45.71 46.41 3,780,252 +0.15(+0.33%)
Jan 24, 2012 45.83 46.38 45.71 46.25 2,948,744 +0.04(+0.09%)
Jan 23, 2012 46.41 46.53 45.88 46.21 2,806,297 -0.09(-0.19%)
Jan 20, 2012 46.40 46.55 45.98 46.30 3,149,389 -0.09(-0.19%)
Jan 19, 2012 46.20 46.45 45.94 46.39 2,314,803 +0.33(+0.71%)
Jan 18, 2012 45.48 46.08 45.37 46.06 3,305,399 +0.68(+1.51%)
Jan 17, 2012 44.84 45.53 44.76 45.38 2,889,773 +0.58(+1.29%)
Jan 13, 2012 44.50 44.82 44.32 44.80 2,195,701 -0.01(-0.02%)
Jan 12, 2012 44.58 44.84 44.42 44.81 2,524,804 +0.29(+0.64%)
Jan 11, 2012 44.52 44.65 44.35 44.52 2,415,824 -0.04(-0.09%)
Jan 10, 2012 44.67 44.80 44.36 44.56 3,320,780 -0.01(-0.02%)
Jan 09, 2012 44.65 44.75 44.32 44.57 2,296,733 -0.17(-0.38%)
Jan 06, 2012 44.69 44.84 44.30 44.74 2,677,633 +0.07(+0.15%)
Jan 05, 2012 44.39 44.81 44.24 44.68 3,229,473 +0.33(+0.74%)
Jan 04, 2012 44.42 44.51 44.13 44.35 2,305,948 +0.31(+0.71%)
Dec 30, 2011 44.42 44.53 44.01 44.03 2,055,621 -0.28(-0.63%)
Dec 29, 2011 44.08 44.43 43.97 44.31 1,650,069 +0.45(+1.02%)
Dec 28, 2011 44.42 44.43 43.69 43.86 1,540,369 -0.52(-1.18%)
Dec 27, 2011 44.21 44.47 44.03 44.39 1,486,017 +0.09(+0.20%)
Dec 23, 2011 44.03 44.31 43.87 44.30 1,345,104 +0.55(+1.27%)
Dec 21, 2011 43.83 43.93 43.06 43.74 3,276,099 +0.02(+0.04%)
Dec 20, 2011 42.63 43.84 42.62 43.72 3,603,779 +1.78(+4.24%)
Dec 19, 2011 42.20 42.70 41.82 41.95 2,155,525 -0.23(-0.54%)
Dec 16, 2011 41.96 42.45 41.74 42.18 5,652,495 +0.46(+1.09%)
Dec 15, 2011 41.93 42.11 41.58 41.72 2,244,424 +0.05(+0.12%)
Dec 14, 2011 41.83 42.22 41.56 41.67 3,106,337 -0.27(-0.64%)
Dec 13, 2011 42.40 42.78 41.71 41.94 2,894,456 -0.27(-0.64%)
Dec 12, 2011 42.51 42.58 41.95 42.21 2,692,902 -0.58(-1.35%)
Dec 09, 2011 42.32 43.01 42.31 42.79 2,255,438 +0.71(+1.69%)
Dec 08, 2011 42.35 42.64 42.00 42.08 3,218,974 -0.46(-1.07%)
Dec 07, 2011 42.18 42.74 41.56 42.53 3,819,843 +0.02(+0.06%)
Dec 06, 2011 42.51 42.77 42.46 42.51 2,491,212 +0.04(+0.10%)
Dec 05, 2011 42.61 42.80 42.20 42.47 3,121,476 +0.64(+1.54%)
Dec 02, 2011 42.39 42.49 41.65 41.83 2,334,186 -0.16(-0.39%)
Dec 01, 2011 41.68 42.09 41.54 41.99 2,576,887 +0.33(+0.80%)
Nov 30, 2011 40.75 41.71 40.60 41.65 4,036,532 +1.90(+4.78%)
Nov 29, 2011 39.97 40.02 39.58 39.75 2,751,529 -0.11(-0.27%)
Nov 28, 2011 39.54 40.01 39.54 39.86 3,507,881 +0.78(+2.00%)
Nov 25, 2011 38.85 39.31 38.80 39.08 1,920,720 +0.06(+0.15%)
Nov 23, 2011 39.48 39.50 38.94 39.02 2,628,073 -0.74(-1.87%)
Nov 22, 2011 39.99 40.05 39.58 39.76 2,268,817 -0.39(-0.97%)
Nov 21, 2011 40.41 40.41 39.80 40.15 3,201,480 -0.52(-1.28%)
Nov 18, 2011 40.85 41.03 40.57 40.68 3,055,411 -0.11(-0.28%)
Nov 17, 2011 41.32 41.42 40.50 40.79 4,373,679 -0.73(-1.77%)
Nov 16, 2011 42.31 42.64 41.45 41.52 3,439,561 -1.23(-2.88%)
Nov 15, 2011 41.90 42.84 41.88 42.75 2,458,417 +0.65(+1.55%)
Nov 14, 2011 42.36 42.48 41.95 42.10 1,849,924 -0.42(-1.00%)
Nov 11, 2011 42.09 42.59 42.05 42.53 1,848,882 +0.79(+1.90%)
Nov 10, 2011 41.95 42.00 41.37 41.74 2,480,135 +0.33(+0.79%)
Nov 09, 2011 42.37 42.37 41.24 41.41 3,569,709 -1.68(-3.90%)
Nov 08, 2011 42.62 43.12 42.09 43.09 3,317,230 +0.86(+2.05%)
Nov 07, 2011 41.97 42.34 41.63 42.22 2,851,875 +0.13(+0.31%)
Nov 04, 2011 42.22 42.31 41.63 42.09 3,288,249 -0.42(-1.00%)
Nov 03, 2011 41.72 42.71 41.60 42.52 3,781,844 +0.98(+2.36%)
Nov 02, 2011 41.32 41.85 41.15 41.54 3,175,381 +0.21(+0.51%)
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.