Automatic Data Processing (NQ: ADP )

192.90 USD -4.60 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 87.57 87.71 86.98 87.06 2,488,570 -0.10(-0.11%)
Oct 28, 2016 86.74 87.65 86.60 87.16 2,129,318 +0.50(+0.58%)
Oct 27, 2016 87.36 87.43 86.63 86.66 1,773,701 -0.53(-0.61%)
Oct 26, 2016 87.26 87.74 87.02 87.19 1,331,494 -0.31(-0.35%)
Oct 25, 2016 87.55 87.75 87.20 87.50 1,299,172 -0.17(-0.19%)
Oct 24, 2016 87.34 87.81 87.19 87.67 1,025,500 +0.95(+1.10%)
Oct 21, 2016 86.49 86.82 85.48 86.72 1,277,715 -0.12(-0.14%)
Oct 20, 2016 87.20 87.56 86.49 86.84 1,420,374 -0.59(-0.67%)
Oct 19, 2016 87.58 87.73 87.34 87.43 906,356 +0.05(+0.06%)
Oct 18, 2016 88.12 88.37 87.32 87.38 1,109,553 +0.14(+0.16%)
Oct 17, 2016 87.58 87.70 86.98 87.24 1,235,269 -0.32(-0.37%)
Oct 14, 2016 87.32 88.05 86.91 87.56 1,381,436 +0.67(+0.77%)
Oct 13, 2016 86.43 87.19 85.95 86.89 1,367,227 +0.02(+0.02%)
Oct 12, 2016 86.28 87.13 86.07 86.87 1,138,975 +0.78(+0.91%)
Oct 11, 2016 87.67 87.67 85.72 86.09 1,963,464 -1.68(-1.91%)
Oct 10, 2016 87.74 88.23 87.63 87.77 1,021,300 +0.40(+0.46%)
Oct 07, 2016 87.79 87.79 86.86 87.37 1,580,128 -0.19(-0.22%)
Oct 06, 2016 87.25 87.70 86.78 87.56 1,341,061 -0.02(-0.02%)
Oct 05, 2016 87.64 87.78 87.08 87.58 1,315,461 +0.41(+0.47%)
Oct 04, 2016 87.82 87.99 86.95 87.17 1,529,772 -0.46(-0.52%)
Oct 03, 2016 88.16 88.16 87.55 87.63 1,364,044 -0.57(-0.65%)
Sep 30, 2016 87.39 88.49 87.17 88.20 2,687,076 +0.99(+1.14%)
Sep 29, 2016 87.41 88.17 87.20 87.21 1,629,019 -0.24(-0.27%)
Sep 28, 2016 89.09 89.09 87.11 87.45 2,094,495 -1.50(-1.69%)
Sep 27, 2016 88.28 89.07 88.10 88.95 1,269,438 +0.76(+0.86%)
Sep 26, 2016 87.91 88.45 87.86 88.19 1,102,582 -0.28(-0.32%)
Sep 23, 2016 88.65 89.24 88.45 88.47 1,431,964 -0.99(-1.11%)
Sep 22, 2016 89.53 89.81 89.17 89.46 1,622,524 +0.58(+0.65%)
Sep 21, 2016 87.82 88.97 87.71 88.88 1,796,977 +1.09(+1.24%)
Sep 20, 2016 87.12 88.09 87.12 87.79 1,738,728 +1.23(+1.42%)
Sep 19, 2016 87.09 87.40 86.45 86.56 1,690,886 -0.19(-0.22%)
Sep 16, 2016 87.15 87.18 86.21 86.75 2,632,442 -0.73(-0.83%)
Sep 15, 2016 86.48 87.79 86.23 87.48 1,452,086 +0.79(+0.91%)
Sep 14, 2016 86.86 87.24 86.45 86.69 1,173,229 +0.00(+0.00%)
Sep 13, 2016 87.32 87.79 86.36 86.69 1,939,880 -1.45(-1.65%)
Sep 12, 2016 86.46 88.24 86.33 88.14 1,893,661 +1.57(+1.81%)
Sep 09, 2016 88.57 88.99 86.55 86.57 2,013,806 -2.90(-3.24%)
Sep 08, 2016 89.71 90.07 89.33 89.47 1,241,788 -0.49(-0.54%)
Sep 07, 2016 89.20 89.99 89.15 89.96 1,228,772 +0.10(+0.11%)
Sep 06, 2016 89.72 90.14 89.44 89.86 1,728,777 -0.53(-0.59%)
Sep 02, 2016 90.88 90.39 90.39 90.39 1,737,100 -0.24(-0.26%)
Sep 01, 2016 90.02 90.63 89.66 90.63 1,775,623 +0.82(+0.91%)
Aug 31, 2016 89.68 90.03 89.41 89.81 1,300,693 +0.02(+0.02%)
Aug 30, 2016 89.81 90.06 89.50 89.79 1,322,414 +0.20(+0.22%)
Aug 29, 2016 89.84 90.30 89.49 89.59 1,108,761 -0.20(-0.22%)
Aug 26, 2016 89.96 90.60 89.32 89.79 1,365,827 +0.02(+0.02%)
Aug 25, 2016 89.72 89.98 89.30 89.77 1,049,001 +0.09(+0.10%)
Aug 24, 2016 89.81 89.91 89.54 89.68 1,121,715 -0.30(-0.33%)
Aug 23, 2016 90.08 90.19 89.78 89.98 1,181,866 +0.07(+0.08%)
Aug 22, 2016 89.82 90.02 89.54 89.91 1,110,448 +0.06(+0.07%)
Aug 19, 2016 89.52 89.97 89.10 89.85 1,436,610 +0.02(+0.02%)
Aug 18, 2016 89.57 89.90 89.39 89.83 1,025,356 +0.50(+0.56%)
Aug 17, 2016 89.80 89.86 88.79 89.33 1,773,478 -0.23(-0.26%)
Aug 16, 2016 90.04 90.25 89.55 89.56 939,936 -0.79(-0.87%)
Aug 15, 2016 90.48 90.66 90.16 90.35 919,296 +0.22(+0.24%)
Aug 12, 2016 90.03 90.40 90.01 90.13 929,675 -0.27(-0.30%)
Aug 11, 2016 90.09 90.65 90.01 90.40 1,375,864 +0.36(+0.40%)
Aug 10, 2016 89.93 90.12 89.51 90.04 1,102,025 +0.07(+0.08%)
Aug 09, 2016 89.44 90.34 89.44 89.97 1,332,599 +0.53(+0.59%)
Aug 08, 2016 89.59 89.88 89.18 89.44 1,831,005 -0.23(-0.26%)
Aug 05, 2016 89.00 89.72 88.54 89.67 1,959,276 +1.26(+1.43%)
Aug 04, 2016 88.11 88.66 88.03 88.41 1,484,048 +0.22(+0.25%)
Aug 03, 2016 88.24 88.30 87.55 88.19 2,249,647 +0.22(+0.25%)
Aug 02, 2016 88.70 88.94 87.86 87.97 2,384,471 -0.70(-0.79%)
Aug 01, 2016 88.06 89.71 87.85 88.67 3,353,733 -0.28(-0.31%)
Jul 29, 2016 91.38 91.38 88.93 88.95 3,899,670 -2.78(-3.03%)
Jul 28, 2016 93.00 93.00 91.37 91.73 3,609,572 -3.20(-3.37%)
Jul 27, 2016 95.66 95.73 94.75 94.93 2,050,448 -0.79(-0.83%)
Jul 26, 2016 95.56 96.00 95.08 95.72 1,412,448 +0.43(+0.45%)
Jul 25, 2016 95.16 95.36 94.87 95.29 1,247,870 -0.15(-0.16%)
Jul 22, 2016 95.51 95.69 94.75 95.44 1,221,373 +0.56(+0.59%)
Jul 21, 2016 95.10 95.42 94.39 94.88 1,262,395 -0.51(-0.53%)
Jul 20, 2016 95.56 95.64 95.04 95.39 1,090,135 +0.37(+0.39%)
Jul 19, 2016 94.85 95.05 94.66 95.02 925,542 +0.09(+0.09%)
Jul 18, 2016 95.29 95.38 94.81 94.93 879,741 -0.13(-0.14%)
Jul 15, 2016 95.70 95.77 94.93 95.06 1,356,035 -0.15(-0.16%)
Jul 14, 2016 95.75 95.78 95.01 95.21 1,330,874 +0.07(+0.07%)
Jul 13, 2016 95.29 95.39 94.67 95.14 1,365,475 +0.33(+0.35%)
Jul 12, 2016 95.58 95.73 94.75 94.81 2,265,507 -0.33(-0.35%)
Jul 11, 2016 95.00 95.64 94.84 95.14 1,822,542 +0.67(+0.71%)
Jul 08, 2016 94.12 94.59 93.50 94.47 2,148,166 +0.97(+1.04%)
Jul 07, 2016 93.17 93.68 92.87 93.50 1,734,868 +0.19(+0.20%)
Jul 05, 2016 92.53 93.65 92.33 93.31 2,940,489 +0.56(+0.60%)
Jul 01, 2016 92.00 92.75 92.75 92.75 2,456,800 +0.88(+0.96%)
Jun 30, 2016 89.37 91.87 88.73 91.87 2,944,786 +2.74(+3.07%)
Jun 29, 2016 88.47 89.34 88.28 89.13 2,274,421 +1.21(+1.38%)
Jun 28, 2016 86.31 87.94 86.00 87.92 2,531,140 +2.26(+2.64%)
Jun 27, 2016 85.94 86.40 85.23 85.66 2,609,431 -1.06(-1.22%)
Jun 24, 2016 86.23 88.48 86.04 86.72 4,044,490 -3.22(-3.58%)
Jun 23, 2016 89.74 89.94 89.12 89.94 1,364,084 +1.12(+1.26%)
Jun 22, 2016 89.66 89.76 88.74 88.82 1,504,403 -0.52(-0.58%)
Jun 21, 2016 89.30 89.52 88.92 89.34 1,725,600 +0.30(+0.34%)
Jun 20, 2016 88.67 89.46 88.56 89.04 2,061,740 +1.43(+1.63%)
Jun 17, 2016 88.09 88.15 86.93 87.61 2,708,741 -0.42(-0.48%)
Jun 16, 2016 87.21 88.18 86.92 88.03 1,469,419 +0.42(+0.48%)
Jun 15, 2016 87.53 88.01 87.23 87.61 2,080,455 +0.12(+0.14%)
Jun 14, 2016 86.97 87.58 86.97 87.49 2,348,466 +0.33(+0.38%)
Jun 13, 2016 87.02 87.67 86.91 87.16 3,191,446 +0.07(+0.08%)
Jun 10, 2016 86.55 87.31 86.52 87.09 1,635,720 -0.54(-0.62%)
Jun 09, 2016 87.03 87.66 86.88 87.63 1,517,709 +0.41(+0.47%)
Jun 08, 2016 86.60 87.23 86.58 87.22 1,797,346 +0.35(+0.40%)
Jun 07, 2016 87.70 87.97 86.79 86.87 2,480,957 -0.82(-0.94%)
Jun 06, 2016 87.52 88.00 87.36 87.69 1,392,932 +0.36(+0.41%)
Jun 03, 2016 87.65 87.65 86.72 87.33 1,399,914 -0.76(-0.86%)
Jun 02, 2016 88.04 88.12 87.51 88.09 1,092,520 -0.03(-0.03%)
Jun 01, 2016 87.60 88.18 87.45 88.12 1,685,793 +0.28(+0.32%)
May 31, 2016 88.37 88.37 87.33 87.84 2,035,480 -0.20(-0.23%)
May 27, 2016 87.74 88.04 88.04 88.04 1,078,000 +0.34(+0.39%)
May 26, 2016 87.39 87.93 87.09 87.70 1,042,476 +0.18(+0.21%)
May 25, 2016 87.67 88.01 87.43 87.52 1,405,090 +0.06(+0.07%)
May 24, 2016 85.99 87.49 85.86 87.46 2,163,954 +2.21(+2.59%)
May 23, 2016 85.49 85.70 85.20 85.25 1,076,031 -0.22(-0.26%)
May 20, 2016 85.46 86.08 85.29 85.47 1,381,976 +0.33(+0.39%)
May 19, 2016 84.76 85.26 84.36 85.14 1,493,913 -0.46(-0.54%)
May 18, 2016 85.28 86.01 84.91 85.60 1,272,770 +0.25(+0.29%)
May 17, 2016 86.33 86.85 85.09 85.35 1,508,553 -1.35(-1.56%)
May 16, 2016 86.03 87.00 85.90 86.70 1,732,414 +0.94(+1.10%)
May 13, 2016 86.42 86.87 85.74 85.76 1,862,020 -0.78(-0.90%)
May 12, 2016 87.31 87.31 86.11 86.54 1,692,622 -0.13(-0.15%)
May 11, 2016 88.19 88.49 86.66 86.67 1,954,758 -1.83(-2.07%)
May 10, 2016 87.43 88.53 87.16 88.50 4,131,779 +1.34(+1.54%)
May 09, 2016 87.15 87.68 86.77 87.16 3,340,876 +0.31(+0.36%)
May 06, 2016 86.14 87.12 86.09 86.85 4,489,637 +0.40(+0.46%)
May 05, 2016 86.67 87.91 86.30 86.45 5,092,706 -1.94(-2.19%)
May 04, 2016 88.32 88.74 87.87 88.39 1,192,758 -0.42(-0.47%)
May 03, 2016 89.19 89.49 87.85 88.81 3,258,693 -0.62(-0.69%)
May 02, 2016 88.24 89.60 88.21 89.43 2,228,290 +0.99(+1.12%)
Apr 29, 2016 88.40 88.89 87.77 88.44 2,293,003 -0.66(-0.74%)
Apr 28, 2016 87.84 90.89 87.40 89.10 2,953,665 -1.02(-1.13%)
Apr 27, 2016 89.73 90.45 89.61 90.12 2,406,460 +0.33(+0.37%)
Apr 26, 2016 89.82 90.33 89.32 89.79 1,631,851 +0.21(+0.23%)
Apr 25, 2016 89.54 89.63 89.54 89.58 1,143,191 -0.07(-0.08%)
Apr 22, 2016 89.11 89.81 88.89 89.65 1,413,760 +0.30(+0.34%)
Apr 21, 2016 90.62 90.71 89.23 89.35 1,538,920 -0.77(-0.85%)
Apr 20, 2016 90.68 90.79 90.10 90.12 1,898,883 -0.62(-0.68%)
Apr 19, 2016 91.00 91.00 90.27 90.74 1,910,955 +0.04(+0.04%)
Apr 18, 2016 89.96 90.76 89.71 90.70 1,301,015 +0.55(+0.61%)
Apr 15, 2016 90.83 90.83 89.75 90.15 1,750,766 -0.11(-0.12%)
Apr 14, 2016 90.53 90.64 89.96 90.26 1,802,528 +0.02(+0.02%)
Apr 13, 2016 90.54 90.54 89.70 90.24 1,663,479 +0.13(+0.14%)
Apr 12, 2016 89.93 90.16 89.41 90.11 1,503,853 +0.40(+0.45%)
Apr 11, 2016 90.95 90.99 89.69 89.71 1,561,594 -0.62(-0.69%)
Apr 08, 2016 90.32 90.68 89.94 90.33 1,086,721 +0.53(+0.59%)
Apr 07, 2016 90.07 90.45 89.41 89.80 1,655,275 -1.04(-1.14%)
Apr 06, 2016 89.69 90.94 89.34 90.84 1,886,283 +1.09(+1.21%)
Apr 05, 2016 90.69 90.69 89.39 89.75 1,783,667 +0.04(+0.04%)
Apr 04, 2016 90.08 90.40 89.47 89.71 1,179,093 -0.55(-0.61%)
Apr 01, 2016 88.74 90.37 88.74 90.26 1,626,486 +0.55(+0.61%)
Mar 31, 2016 89.07 90.00 89.07 89.71 1,482,384 +0.56(+0.63%)
Mar 30, 2016 89.71 89.78 89.06 89.15 1,506,775 -0.28(-0.31%)
Mar 29, 2016 88.42 89.46 88.25 89.43 1,711,455 +1.13(+1.28%)
Mar 28, 2016 88.80 88.96 88.23 88.30 1,325,131 -0.45(-0.51%)
Mar 24, 2016 88.23 88.75 88.75 88.75 1,035,400 +0.22(+0.25%)
Mar 23, 2016 88.56 88.79 88.21 88.53 1,189,072 -0.11(-0.12%)
Mar 22, 2016 88.79 89.01 88.41 88.64 1,215,637 -0.37(-0.42%)
Mar 21, 2016 88.21 89.33 88.14 89.01 1,575,212 +0.37(+0.42%)
Mar 18, 2016 89.24 89.24 88.02 88.64 3,207,912 -0.20(-0.23%)
Mar 17, 2016 87.76 89.09 87.62 88.84 1,482,159 +1.18(+1.35%)
Mar 16, 2016 86.99 87.88 86.71 87.66 1,087,995 +0.34(+0.39%)
Mar 15, 2016 86.55 87.34 86.41 87.32 1,195,064 +0.05(+0.06%)
Mar 14, 2016 86.81 87.44 86.57 87.27 1,311,980 +0.00(+0.00%)
Mar 11, 2016 86.31 87.49 85.67 87.27 1,863,537 +2.07(+2.43%)
Mar 10, 2016 86.21 86.75 84.36 85.20 1,528,377 -0.52(-0.61%)
Mar 09, 2016 85.33 85.77 85.03 85.72 1,636,663 +0.23(+0.27%)
Mar 08, 2016 85.60 86.14 85.05 85.49 1,758,109 -0.60(-0.70%)
Mar 07, 2016 85.48 86.46 85.48 86.09 1,400,721 -0.10(-0.12%)
Mar 04, 2016 85.91 86.36 85.33 86.19 1,582,697 +0.54(+0.63%)
Mar 03, 2016 84.85 85.72 84.85 85.65 1,700,511 +0.00(+0.00%)
Mar 02, 2016 86.36 86.36 85.01 85.65 2,059,346 -1.12(-1.29%)
Mar 01, 2016 85.62 86.77 85.26 86.77 1,579,881 +2.08(+2.46%)
Feb 29, 2016 85.41 86.04 84.67 84.69 1,925,252 -0.97(-1.13%)
Feb 26, 2016 86.54 86.57 85.22 85.66 1,402,965 -0.26(-0.30%)
Feb 25, 2016 86.11 86.12 84.83 85.92 1,426,273 +0.66(+0.77%)
Feb 24, 2016 83.92 85.47 83.13 85.26 1,727,228 +0.41(+0.48%)
Feb 23, 2016 86.12 86.48 84.69 84.85 1,863,451 -1.55(-1.79%)
Feb 22, 2016 85.99 86.76 85.94 86.40 1,618,578 +0.84(+0.98%)
Feb 19, 2016 84.82 85.69 84.39 85.56 2,065,341 +0.65(+0.77%)
Feb 18, 2016 85.48 85.70 84.76 84.91 1,563,108 -0.42(-0.49%)
Feb 17, 2016 84.18 85.44 83.90 85.33 1,907,795 +1.55(+1.85%)
Feb 16, 2016 83.05 84.02 82.59 83.78 2,065,408 +2.04(+2.50%)
Feb 12, 2016 81.27 81.74 81.74 81.74 1,518,700 +1.53(+1.91%)
Feb 11, 2016 79.38 80.55 79.20 80.21 2,842,420 -0.62(-0.77%)
Feb 10, 2016 81.82 82.57 80.59 80.83 1,872,768 +0.16(+0.20%)
Feb 09, 2016 80.95 81.69 80.35 80.67 2,247,529 -0.58(-0.71%)
Feb 08, 2016 80.40 81.50 78.98 81.25 2,347,026 -0.06(-0.07%)
Feb 05, 2016 82.80 82.99 80.94 81.31 2,248,295 -1.49(-1.80%)
Feb 04, 2016 82.03 82.90 81.55 82.80 1,822,780 +0.65(+0.79%)
Feb 03, 2016 83.12 83.24 80.81 82.15 3,048,427 -0.02(-0.02%)
Feb 02, 2016 82.73 82.95 81.70 82.17 3,690,293 -0.80(-0.96%)
Feb 01, 2016 80.72 83.42 80.54 82.97 2,837,181 -0.12(-0.14%)
Jan 29, 2016 81.52 83.12 81.17 83.09 2,836,363 +2.34(+2.90%)
Jan 28, 2016 81.00 81.52 80.49 80.75 2,015,593 +0.27(+0.34%)
Jan 27, 2016 80.98 81.83 79.89 80.48 1,719,599 -0.41(-0.51%)
Jan 26, 2016 80.09 81.45 80.05 80.89 1,665,207 +0.80(+1.00%)
Jan 25, 2016 80.37 81.01 79.99 80.09 1,798,479 -1.02(-1.26%)
Jan 22, 2016 80.83 81.18 79.82 81.11 1,940,151 +1.86(+2.35%)
Jan 21, 2016 78.69 79.98 77.77 79.25 2,672,433 +1.03(+1.32%)
Jan 20, 2016 78.09 79.04 76.90 78.22 3,056,544 -0.89(-1.13%)
Jan 19, 2016 78.92 79.46 78.26 79.11 2,522,998 +1.19(+1.53%)
Jan 15, 2016 76.84 77.92 77.92 77.92 2,967,800 -1.07(-1.35%)
Jan 14, 2016 77.60 79.51 77.50 78.99 2,864,121 +1.65(+2.13%)
Jan 13, 2016 79.34 79.80 77.12 77.34 1,860,019 -2.13(-2.68%)
Jan 12, 2016 78.86 79.50 78.43 79.47 1,975,167 +0.96(+1.22%)
Jan 11, 2016 78.45 79.03 77.71 78.51 2,127,341 +0.38(+0.49%)
Jan 08, 2016 78.93 79.25 77.80 78.13 2,486,959 -0.65(-0.83%)
Jan 07, 2016 79.64 80.35 78.46 78.78 5,031,269 -2.48(-3.05%)
Jan 06, 2016 81.08 81.71 80.88 81.26 1,511,025 -1.01(-1.23%)
Jan 05, 2016 82.66 83.21 81.82 82.27 2,036,731 +0.20(+0.24%)
Jan 04, 2016 82.93 83.18 81.25 82.07 2,246,327 -2.65(-3.13%)
Dec 31, 2015 85.78 84.72 84.72 84.72 1,420,100 -1.66(-1.92%)
Dec 30, 2015 86.74 87.10 86.33 86.38 744,493 -0.46(-0.53%)
Dec 29, 2015 86.50 87.25 86.44 86.84 975,897 +1.09(+1.27%)
Dec 28, 2015 85.45 85.92 85.02 85.75 968,014 -0.19(-0.22%)
Dec 24, 2015 85.92 85.94 85.94 85.94 640,200 +0.21(+0.24%)
Dec 23, 2015 85.39 85.96 84.86 85.73 1,056,644 +0.87(+1.03%)
Dec 22, 2015 84.76 85.23 83.66 84.86 1,772,474 +0.72(+0.86%)
Dec 21, 2015 83.81 84.19 83.28 84.14 1,432,790 +0.86(+1.03%)
Dec 18, 2015 84.13 84.68 83.21 83.28 3,879,447 -1.53(-1.80%)
Dec 17, 2015 86.29 86.73 84.76 84.81 1,756,248 -1.39(-1.61%)
Dec 16, 2015 86.06 86.36 84.73 86.20 1,522,304 +0.73(+0.85%)
Dec 15, 2015 85.31 86.07 84.91 85.47 1,830,748 +0.87(+1.03%)
Dec 14, 2015 83.66 84.73 83.24 84.60 1,535,781 +1.27(+1.52%)
Dec 11, 2015 84.29 84.91 83.14 83.33 1,945,425 -2.13(-2.49%)
Dec 10, 2015 85.08 86.30 84.70 85.46 1,748,726 +0.51(+0.60%)
Dec 09, 2015 85.65 86.61 84.48 84.95 1,486,533 -1.37(-1.59%)
Dec 08, 2015 85.78 86.67 85.37 86.32 1,659,841 -0.28(-0.32%)
Dec 07, 2015 87.05 87.37 86.22 86.60 1,295,511 -0.83(-0.95%)
Dec 04, 2015 85.44 87.54 85.44 87.43 1,531,130 +2.17(+2.55%)
Dec 03, 2015 86.96 87.14 84.94 85.26 1,585,311 -1.65(-1.90%)
Dec 02, 2015 87.33 87.90 86.81 86.91 1,586,431 -0.65(-0.74%)
Dec 01, 2015 86.81 87.97 86.49 87.56 1,391,936 +1.30(+1.51%)
Nov 30, 2015 86.97 87.08 86.18 86.26 2,378,690 -0.43(-0.50%)
Nov 27, 2015 86.48 87.04 86.23 86.69 488,812 +0.28(+0.32%)
Nov 25, 2015 86.74 86.41 86.41 86.41 752,300 -0.30(-0.35%)
Nov 24, 2015 86.99 86.99 85.88 86.71 1,101,445 -0.64(-0.73%)
Nov 23, 2015 87.26 87.63 87.00 87.35 1,174,416 +0.06(+0.07%)
Nov 20, 2015 86.94 87.65 86.49 87.29 1,800,140 +0.90(+1.04%)
Nov 19, 2015 86.61 86.73 86.26 86.39 1,059,362 -0.11(-0.13%)
Nov 18, 2015 86.28 86.55 85.45 86.50 1,390,799 +0.61(+0.71%)
Nov 17, 2015 86.45 86.63 85.58 85.89 1,419,341 -0.63(-0.73%)
Nov 16, 2015 85.16 86.54 85.06 86.52 1,133,598 +1.47(+1.73%)
Nov 13, 2015 85.87 86.67 85.00 85.05 1,289,432 -1.17(-1.36%)
Nov 12, 2015 87.00 87.36 86.21 86.22 1,189,118 -0.96(-1.10%)
Nov 11, 2015 87.38 87.95 86.80 87.18 1,214,686 +0.23(+0.26%)
Nov 10, 2015 86.47 87.30 86.31 86.95 1,547,193 +0.19(+0.22%)
Nov 09, 2015 87.04 87.20 86.20 86.76 1,369,839 -0.87(-0.99%)
Nov 06, 2015 86.71 87.88 86.25 87.63 1,686,008 +0.65(+0.75%)
Nov 05, 2015 87.31 87.39 86.50 86.98 1,312,124 +0.02(+0.02%)
Nov 04, 2015 87.16 87.39 86.83 86.96 1,594,059 +0.23(+0.27%)
Nov 03, 2015 86.88 87.20 86.47 86.73 1,706,059 -0.26(-0.30%)
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.