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, 2018 141.37 145.62 139.98 144.08 3,522,795 +6.82(+4.97%)
Oct 30, 2018 135.87 137.26 134.47 137.26 2,884,450 +1.96(+1.45%)
Oct 29, 2018 138.80 139.76 133.13 135.30 3,272,026 -1.05(-0.77%)
Oct 26, 2018 137.24 138.66 135.52 136.35 2,968,900 -4.14(-2.95%)
Oct 25, 2018 139.65 141.40 137.45 140.49 2,187,596 +2.84(+2.06%)
Oct 24, 2018 142.01 143.02 137.27 137.65 2,291,478 -4.79(-3.36%)
Oct 23, 2018 141.64 143.44 140.30 142.44 1,818,959 -1.55(-1.08%)
Oct 22, 2018 143.85 144.91 143.00 143.99 1,147,112 +0.58(+0.40%)
Oct 19, 2018 143.78 145.15 142.71 143.41 1,793,200 +0.49(+0.34%)
Oct 18, 2018 143.76 144.60 141.06 142.92 1,863,873 -0.74(-0.52%)
Oct 17, 2018 143.43 144.13 142.04 143.66 1,069,369 +0.38(+0.27%)
Oct 16, 2018 140.60 143.93 140.28 143.28 1,965,968 +3.03(+2.16%)
Oct 15, 2018 140.02 141.54 139.04 140.25 1,387,459 -0.47(-0.33%)
Oct 12, 2018 140.32 141.30 138.55 140.72 2,477,000 +2.54(+1.84%)
Oct 11, 2018 141.71 143.02 137.05 138.18 3,402,038 -3.60(-2.54%)
Oct 10, 2018 150.26 150.46 141.57 141.78 2,834,819 -8.36(-5.57%)
Oct 09, 2018 149.50 152.36 149.22 150.14 1,398,622 +0.84(+0.56%)
Oct 08, 2018 150.12 151.31 148.05 149.30 1,626,914 -1.69(-1.12%)
Oct 05, 2018 150.42 151.55 149.84 150.99 1,306,400 +0.77(+0.51%)
Oct 04, 2018 151.36 151.59 148.93 150.22 1,364,771 -1.37(-0.90%)
Oct 03, 2018 151.90 153.51 151.34 151.59 1,425,497 -0.18(-0.12%)
Oct 02, 2018 151.11 152.28 150.12 151.77 1,279,091 +1.03(+0.68%)
Oct 01, 2018 151.38 152.47 150.31 150.74 1,252,597 +0.08(+0.05%)
Sep 28, 2018 149.82 151.32 149.71 150.66 1,686,400 +0.75(+0.50%)
Sep 27, 2018 149.78 150.26 149.37 149.91 957,049 +0.29(+0.19%)
Sep 26, 2018 149.05 150.98 148.88 149.62 1,723,554 +0.73(+0.49%)
Sep 25, 2018 149.66 150.59 146.50 148.89 2,763,665 -0.18(-0.12%)
Sep 24, 2018 149.59 150.11 148.71 149.07 1,320,745 -1.61(-1.07%)
Sep 21, 2018 149.68 151.01 148.79 150.68 4,234,300 +1.80(+1.21%)
Sep 20, 2018 147.60 149.09 147.37 148.88 1,068,162 +1.91(+1.30%)
Sep 19, 2018 147.70 147.96 146.56 146.97 1,206,022 -0.59(-0.40%)
Sep 18, 2018 147.27 148.11 147.04 147.56 1,127,641 +0.52(+0.35%)
Sep 17, 2018 147.68 148.30 146.86 147.04 1,173,315 -0.42(-0.28%)
Sep 14, 2018 147.00 147.94 146.62 147.46 1,061,700 +0.54(+0.37%)
Sep 13, 2018 146.99 147.42 146.50 146.92 1,051,007 -0.21(-0.14%)
Sep 12, 2018 146.99 147.43 146.48 147.13 1,484,599 +0.13(+0.09%)
Sep 11, 2018 147.18 147.45 146.44 147.00 946,017 -0.02(-0.01%)
Sep 10, 2018 147.43 147.57 146.43 147.02 1,066,741 +0.29(+0.20%)
Sep 07, 2018 146.44 147.73 146.24 146.73 1,837,200 -0.55(-0.37%)
Sep 06, 2018 145.78 147.34 145.01 147.28 1,647,660 +1.14(+0.78%)
Sep 05, 2018 145.52 146.30 144.43 146.14 1,966,857 +0.33(+0.23%)
Sep 04, 2018 144.35 146.14 144.19 145.81 3,445,948 -0.94(-0.64%)
Aug 31, 2018 146.75 146.75 146.75 0 +1.26(+0.87%)
Aug 30, 2018 146.00 146.79 144.93 145.49 1,503,233 -0.86(-0.59%)
Aug 29, 2018 144.45 146.68 143.87 146.35 2,282,841 +2.52(+1.75%)
Aug 28, 2018 143.76 144.27 143.28 143.83 3,101,002 +0.23(+0.16%)
Aug 27, 2018 144.33 144.33 143.20 143.60 1,398,644 +0.01(+0.01%)
Aug 24, 2018 143.86 144.04 142.86 143.59 1,087,500 +0.24(+0.17%)
Aug 23, 2018 143.13 143.93 142.82 143.35 1,388,305 +0.05(+0.03%)
Aug 22, 2018 142.73 143.62 142.32 143.30 1,355,028 +0.26(+0.18%)
Aug 21, 2018 142.85 143.49 142.63 143.04 2,287,970 +0.88(+0.62%)
Aug 20, 2018 142.82 142.87 142.10 142.16 1,524,308 -0.39(-0.27%)
Aug 17, 2018 141.17 142.95 140.99 142.55 1,891,300 +1.31(+0.93%)
Aug 16, 2018 141.85 141.85 139.14 141.24 1,758,091 +0.00(+0.00%)
Aug 15, 2018 140.06 141.72 139.44 141.24 2,079,325 +0.09(+0.06%)
Aug 14, 2018 139.88 141.44 139.41 141.15 3,567,204 +1.48(+1.06%)
Aug 13, 2018 139.82 141.30 139.42 139.67 1,721,288 +0.38(+0.27%)
Aug 10, 2018 137.77 139.98 137.77 139.29 2,118,400 +0.92(+0.66%)
Aug 09, 2018 138.29 139.13 138.00 138.37 2,729,793 +0.55(+0.40%)
Aug 08, 2018 138.25 138.43 137.01 137.82 1,352,715 -0.09(-0.07%)
Aug 07, 2018 135.50 138.23 135.06 137.91 1,942,045 +2.35(+1.73%)
Aug 06, 2018 134.28 135.63 133.98 135.56 1,592,314 +1.31(+0.98%)
Aug 03, 2018 133.75 134.40 133.00 134.25 2,270,500 +1.10(+0.83%)
Aug 02, 2018 131.49 133.51 130.43 133.15 2,427,102 +0.54(+0.41%)
Aug 01, 2018 130.21 133.07 129.21 132.61 4,005,478 -2.38(-1.76%)
Jul 31, 2018 135.15 135.46 133.74 134.99 2,643,564 +0.70(+0.52%)
Jul 30, 2018 136.75 137.34 133.40 134.29 2,295,592 -3.12(-2.27%)
Jul 27, 2018 139.44 139.65 136.84 137.41 1,444,600 -1.83(-1.31%)
Jul 26, 2018 139.80 140.39 139.00 139.24 1,392,341 +0.09(+0.06%)
Jul 25, 2018 137.49 139.33 137.12 139.15 1,487,171 +2.04(+1.49%)
Jul 24, 2018 138.18 138.48 136.42 137.11 1,687,586 -0.59(-0.43%)
Jul 23, 2018 136.99 137.75 136.82 137.70 1,492,140 +0.37(+0.27%)
Jul 20, 2018 134.89 138.23 134.74 137.33 1,749,592 +0.27(+0.20%)
Jul 19, 2018 134.86 137.58 134.86 137.06 1,516,562 -0.44(-0.32%)
Jul 18, 2018 137.35 137.87 136.87 137.50 2,239,327 +0.14(+0.10%)
Jul 17, 2018 136.72 137.61 136.45 137.36 1,681,862 +0.24(+0.18%)
Jul 16, 2018 137.52 137.80 136.93 137.12 1,021,215 -0.22(-0.16%)
Jul 13, 2018 138.01 136.85 137.34 1,171,214 -0.16(-0.12%)
Jul 12, 2018 137.61 136.02 137.50 1,361,852 +2.13(+1.57%)
Jul 11, 2018 134.77 136.00 134.28 135.37 2,193,110 -0.60(-0.44%)
Jul 10, 2018 134.88 136.34 134.64 135.97 2,635,020 +1.45(+1.08%)
Jul 09, 2018 134.32 134.60 133.21 134.52 2,749,854 +0.30(+0.22%)
Jul 06, 2018 134.03 134.52 133.75 134.22 3,895,904 +0.51(+0.38%)
Jul 05, 2018 133.66 133.16 133.71 2,593,425 +0.05(+0.04%)
Jul 03, 2018 133.66 133.66 133.66 0 -1.20(-0.89%)
Jul 02, 2018 132.66 134.92 132.65 134.86 2,228,756 +0.72(+0.54%)
Jun 29, 2018 134.12 135.28 134.02 134.14 2,353,754 -0.11(-0.08%)
Jun 28, 2018 133.43 135.26 133.43 134.25 2,904,945 +1.18(+0.89%)
Jun 27, 2018 135.67 136.40 132.93 133.07 1,967,468 -2.02(-1.50%)
Jun 26, 2018 136.58 137.11 134.84 135.09 2,495,217 -1.54(-1.13%)
Jun 25, 2018 138.64 139.32 135.40 136.63 2,170,140 -2.46(-1.77%)
Jun 22, 2018 138.55 139.95 138.22 139.09 1,735,628 +0.88(+0.64%)
Jun 21, 2018 137.79 138.50 136.54 138.21 2,427,618 +0.42(+0.30%)
Jun 20, 2018 139.24 137.70 137.79 1,907,910 -0.81(-0.58%)
Jun 19, 2018 138.12 138.85 137.44 138.60 2,052,246 -0.39(-0.28%)
Jun 18, 2018 138.54 139.42 137.80 138.99 2,031,876 -0.58(-0.42%)
Jun 15, 2018 139.97 139.82 139.57 3,497,030 -0.25(-0.18%)
Jun 14, 2018 140.95 141.52 139.64 139.82 1,819,081 -0.52(-0.37%)
Jun 13, 2018 139.39 140.91 138.58 140.34 2,943,285 +1.04(+0.75%)
Jun 12, 2018 137.29 139.45 133.51 139.30 4,683,569 +5.22(+3.89%)
Jun 11, 2018 134.90 135.05 133.98 134.08 1,616,805 -1.27(-0.94%)
Jun 08, 2018 134.27 135.44 134.03 135.35 1,235,209 +0.77(+0.57%)
Jun 07, 2018 135.32 135.68 133.67 134.58 2,418,053 -1.52(-1.12%)
Jun 06, 2018 136.32 136.10 3,151,469 +2.03(+1.51%)
Jun 05, 2018 134.25 135.17 133.90 134.07 2,399,657 -0.18(-0.13%)
Jun 04, 2018 133.21 134.90 133.05 134.25 2,876,692 +1.52(+1.15%)
Jun 01, 2018 130.62 132.79 130.62 132.73 2,186,845 +2.71(+2.08%)
May 31, 2018 130.92 131.41 129.75 130.02 3,318,695 -0.61(-0.47%)
May 30, 2018 130.57 132.05 130.26 130.63 1,905,995 +0.70(+0.54%)
May 29, 2018 129.70 130.35 128.68 129.93 1,685,524 -0.72(-0.55%)
May 25, 2018 130.65 130.65 130.65 0 +0.38(+0.29%)
May 24, 2018 129.28 130.44 128.44 130.27 1,265,757 +0.91(+0.70%)
May 23, 2018 127.40 129.41 127.14 129.36 1,635,311 +0.98(+0.76%)
May 22, 2018 129.00 129.48 127.96 128.38 1,713,381 -0.46(-0.36%)
May 21, 2018 129.21 129.70 128.59 128.84 1,412,615 -0.07(-0.05%)
May 18, 2018 128.26 129.25 128.00 128.91 1,859,175 +0.92(+0.72%)
May 17, 2018 127.90 129.06 127.00 127.99 1,610,319 -0.03(-0.02%)
May 16, 2018 127.19 128.57 126.95 128.02 1,607,763 +0.95(+0.75%)
May 15, 2018 125.96 129.50 125.28 127.07 2,413,837 +0.39(+0.31%)
May 14, 2018 127.56 127.72 126.22 126.68 1,884,040 -0.66(-0.52%)
May 11, 2018 127.58 127.91 126.61 127.34 1,578,080 -0.05(-0.04%)
May 10, 2018 127.49 127.70 126.78 127.39 2,386,375 +0.35(+0.28%)
May 09, 2018 126.09 127.92 125.87 127.04 3,047,187 +1.27(+1.01%)
May 08, 2018 125.60 126.03 124.85 125.77 2,766,682 +0.20(+0.16%)
May 07, 2018 125.35 125.86 124.88 125.57 2,677,250 +0.21(+0.17%)
May 04, 2018 122.50 125.93 122.03 125.36 2,999,507 +2.26(+1.84%)
May 03, 2018 121.67 123.59 120.58 123.10 4,370,421 +1.04(+0.85%)
May 02, 2018 123.01 123.99 120.28 122.06 5,422,012 +3.26(+2.74%)
May 01, 2018 112.65 119.14 112.58 118.80 2,526,996 +0.72(+0.61%)
Apr 30, 2018 120.00 120.14 118.06 118.08 2,827,977 -1.80(-1.50%)
Apr 27, 2018 118.44 120.09 118.25 119.88 2,079,672 +1.19(+1.00%)
Apr 26, 2018 116.98 118.71 116.50 118.69 1,598,108 +1.99(+1.71%)
Apr 25, 2018 116.36 116.82 115.30 116.70 1,656,098 +0.38(+0.33%)
Apr 24, 2018 118.05 118.70 115.44 116.32 1,417,604 -0.78(-0.67%)
Apr 23, 2018 117.26 117.76 116.95 117.10 1,724,756 +0.26(+0.22%)
Apr 20, 2018 117.50 118.11 115.97 116.84 2,213,909 -0.91(-0.77%)
Apr 19, 2018 118.38 119.03 117.15 117.75 1,955,392 -0.86(-0.73%)
Apr 18, 2018 118.02 119.59 117.60 118.61 2,008,129 +0.72(+0.61%)
Apr 17, 2018 118.35 119.00 117.33 117.89 3,523,587 +0.98(+0.84%)
Apr 16, 2018 116.44 117.51 115.80 116.91 2,425,330 +1.64(+1.42%)
Apr 13, 2018 115.95 116.20 114.48 115.27 1,565,595 +0.01(+0.01%)
Apr 12, 2018 116.04 116.71 115.18 115.26 1,694,343 -0.32(-0.28%)
Apr 11, 2018 114.64 115.94 114.36 115.58 1,356,193 -0.33(-0.28%)
Apr 10, 2018 115.97 116.79 115.24 115.91 2,732,232 +1.47(+1.28%)
Apr 09, 2018 114.49 116.26 113.97 114.44 2,016,370 +0.74(+0.65%)
Apr 06, 2018 116.41 116.88 113.35 113.70 2,334,083 -3.81(-3.24%)
Apr 05, 2018 117.65 118.70 116.92 117.51 2,808,945 +0.79(+0.68%)
Apr 04, 2018 112.96 117.04 112.58 116.72 8,453,429 +2.68(+2.35%)
Apr 03, 2018 113.98 114.51 112.68 114.04 2,544,584 +0.74(+0.65%)
Apr 02, 2018 115.25 115.72 111.78 113.30 3,450,705 -0.18(-0.16%)
Mar 29, 2018 113.48 113.48 113.48 0 +1.72(+1.54%)
Mar 28, 2018 112.64 113.20 111.29 111.76 2,573,798 -0.50(-0.45%)
Mar 27, 2018 114.41 115.24 111.66 112.26 7,447,542 -1.80(-1.58%)
Mar 26, 2018 110.95 114.36 110.95 114.06 8,494,395 +4.86(+4.45%)
Mar 23, 2018 113.46 114.43 109.14 109.20 3,457,253 -3.94(-3.48%)
Mar 22, 2018 115.11 115.68 113.07 113.14 2,175,346 -3.22(-2.77%)
Mar 21, 2018 115.55 117.22 115.20 116.36 4,032,814 +0.80(+0.69%)
Mar 20, 2018 114.99 116.04 114.68 115.56 1,959,935 +1.08(+0.94%)
Mar 19, 2018 116.10 116.91 113.55 114.48 2,133,122 -2.68(-2.29%)
Mar 16, 2018 117.05 117.84 116.67 117.16 2,787,203 +0.68(+0.58%)
Mar 15, 2018 114.71 118.08 114.71 116.48 2,425,201 +0.38(+0.33%)
Mar 14, 2018 117.61 117.97 115.48 116.10 1,885,059 -1.29(-1.10%)
Mar 13, 2018 118.34 118.71 117.03 117.39 1,575,010 -0.14(-0.12%)
Mar 12, 2018 118.80 119.17 117.42 117.53 1,926,265 -1.30(-1.09%)
Mar 09, 2018 117.70 118.87 117.22 118.83 1,824,043 +1.87(+1.60%)
Mar 08, 2018 115.02 117.01 114.70 116.96 1,590,963 +1.78(+1.55%)
Mar 07, 2018 115.40 113.71 115.18 1,403,130 -0.23(-0.20%)
Mar 06, 2018 115.61 116.00 114.23 115.41 1,322,543 -0.25(-0.22%)
Mar 05, 2018 112.75 116.10 112.71 115.66 1,968,900 +2.06(+1.81%)
Mar 02, 2018 113.15 113.92 112.19 113.60 1,712,607 -0.19(-0.17%)
Mar 01, 2018 115.33 115.94 112.78 113.79 1,746,501 -1.53(-1.33%)
Feb 28, 2018 117.04 117.35 115.30 115.32 1,580,112 -1.15(-0.99%)
Feb 27, 2018 117.95 119.18 116.46 116.47 1,175,944 -1.43(-1.21%)
Feb 26, 2018 117.87 118.90 117.61 117.90 1,319,449 +0.25(+0.21%)
Feb 23, 2018 116.27 117.81 115.58 117.65 1,558,371 +2.22(+1.92%)
Feb 22, 2018 115.07 115.43 1,209,109 -0.67(-0.58%)
Feb 21, 2018 115.44 118.16 115.44 116.10 1,817,402 +0.69(+0.60%)
Feb 20, 2018 115.69 116.47 115.00 115.41 1,129,921 -0.77(-0.66%)
Feb 16, 2018 116.18 116.18 116.18 0 +0.67(+0.58%)
Feb 15, 2018 113.49 115.63 112.75 115.51 1,788,974 +2.80(+2.48%)
Feb 14, 2018 111.27 112.87 109.85 112.71 1,619,837 +0.89(+0.80%)
Feb 13, 2018 110.98 112.13 110.33 111.82 1,289,459 +0.17(+0.15%)
Feb 12, 2018 111.97 113.26 111.04 111.65 2,039,167 +0.22(+0.20%)
Feb 09, 2018 109.37 112.39 107.61 111.43 3,516,051 +3.18(+2.94%)
Feb 08, 2018 113.56 108.16 108.25 2,854,818 -5.31(-4.68%)
Feb 07, 2018 112.09 115.68 111.69 113.56 2,612,349 +0.61(+0.54%)
Feb 06, 2018 112.41 113.58 110.30 112.95 3,375,619 -2.05(-1.78%)
Feb 05, 2018 118.98 119.64 113.61 115.00 2,880,770 -3.57(-3.01%)
Feb 02, 2018 119.80 120.97 118.49 118.57 2,903,751 -1.85(-1.54%)
Feb 01, 2018 122.59 122.59 119.20 120.42 2,528,013 -3.21(-2.60%)
Jan 31, 2018 120.27 125.24 120.27 123.63 3,415,317 +2.82(+2.33%)
Jan 30, 2018 121.11 121.73 120.66 120.81 1,721,015 +0.05(+0.04%)
Jan 29, 2018 122.02 122.11 120.73 120.76 1,339,879 -1.57(-1.28%)
Jan 26, 2018 121.32 122.64 120.70 122.33 1,164,941 +1.70(+1.41%)
Jan 25, 2018 120.91 121.46 120.10 120.63 1,319,445 -0.23(-0.19%)
Jan 24, 2018 122.70 122.70 120.68 120.86 1,307,615 -1.24(-1.02%)
Jan 23, 2018 121.84 122.78 121.41 122.10 2,588,592 -0.67(-0.55%)
Jan 22, 2018 121.65 122.85 121.55 122.77 1,673,210 +1.33(+1.10%)
Jan 19, 2018 121.19 121.89 120.35 121.44 1,963,193 +0.54(+0.45%)
Jan 18, 2018 121.58 122.90 120.55 120.90 1,361,864 -1.15(-0.94%)
Jan 17, 2018 120.00 122.18 119.58 122.05 2,093,804 +2.66(+2.23%)
Jan 16, 2018 118.52 119.79 118.23 119.39 2,099,240 +0.92(+0.78%)
Jan 12, 2018 118.47 118.47 118.47 0 +1.29(+1.10%)
Jan 11, 2018 117.76 117.78 116.28 117.18 1,157,571 -0.47(-0.40%)
Jan 10, 2018 118.28 118.40 117.05 117.65 2,037,041 -1.11(-0.93%)
Jan 09, 2018 117.74 119.03 117.50 118.76 2,317,376 +0.82(+0.70%)
Jan 08, 2018 118.37 118.58 117.39 117.94 2,683,135 -0.36(-0.30%)
Jan 05, 2018 118.55 118.77 117.26 118.30 1,451,131 -0.07(-0.06%)
Jan 04, 2018 117.63 118.90 117.47 118.37 1,236,941 +1.12(+0.96%)
Jan 03, 2018 116.18 117.70 115.60 117.25 1,521,462 +1.26(+1.09%)
Jan 02, 2018 116.03 116.45 115.25 115.99 2,453,008 -1.20(-1.02%)
Dec 29, 2017 117.19 117.19 117.19 0 -0.12(-0.10%)
Dec 28, 2017 117.59 117.59 116.63 117.31 711,036 +0.05(+0.04%)
Dec 27, 2017 117.78 117.80 116.91 117.26 826,042 -0.31(-0.26%)
Dec 26, 2017 117.15 117.73 116.88 117.57 1,617,124 +0.69(+0.59%)
Dec 22, 2017 117.32 117.96 116.61 116.88 1,129,601 -0.52(-0.44%)
Dec 21, 2017 117.93 118.29 116.96 117.40 1,245,629 -0.46(-0.39%)
Dec 20, 2017 118.46 118.91 117.70 117.86 900,566 -0.48(-0.41%)
Dec 19, 2017 119.26 119.26 118.09 118.34 1,905,061 -0.30(-0.25%)
Dec 18, 2017 118.57 119.39 117.95 118.64 2,434,720 +0.45(+0.38%)
Dec 15, 2017 117.75 118.69 116.34 118.19 3,286,913 +1.73(+1.49%)
Dec 14, 2017 117.02 117.84 116.29 116.46 1,662,168 -0.56(-0.48%)
Dec 13, 2017 117.29 117.63 116.70 117.02 1,205,694 -0.03(-0.03%)
Dec 12, 2017 117.92 117.92 117.00 117.05 1,325,336 -0.77(-0.65%)
Dec 11, 2017 118.00 118.61 116.22 117.82 1,982,502 +1.80(+1.55%)
Dec 08, 2017 116.39 116.40 115.48 116.02 1,013,456 +0.14(+0.12%)
Dec 07, 2017 115.81 116.25 115.34 115.88 2,534,044 -0.04(-0.03%)
Dec 06, 2017 116.93 115.53 115.92 2,087,456 +0.24(+0.21%)
Dec 05, 2017 117.29 117.29 115.28 115.68 2,295,506 +0.87(+0.76%)
Dec 04, 2017 115.38 115.38 114.37 114.81 2,913,891 +1.06(+0.93%)
Dec 01, 2017 113.95 115.36 112.69 113.75 2,623,295 -0.71(-0.62%)
Nov 30, 2017 112.98 114.77 112.90 114.46 7,298,160 +1.13(+1.00%)
Nov 29, 2017 111.14 114.48 110.82 113.33 3,920,895 +2.11(+1.90%)
Nov 28, 2017 110.20 111.44 110.14 111.22 2,224,880 +1.08(+0.98%)
Nov 27, 2017 110.41 110.64 109.83 110.14 1,466,782 +0.12(+0.11%)
Nov 24, 2017 110.09 110.43 109.51 110.02 868,554 -0.19(-0.17%)
Nov 22, 2017 110.41 110.73 109.79 110.21 2,107,626 -0.35(-0.32%)
Nov 21, 2017 111.14 111.35 110.31 110.56 1,725,238 +0.03(+0.03%)
Nov 20, 2017 111.18 111.38 110.40 110.53 1,402,799 -0.53(-0.48%)
Nov 17, 2017 110.98 111.22 110.27 111.06 1,969,482 +0.03(+0.03%)
Nov 16, 2017 111.00 111.48 110.47 111.03 1,870,377 +0.37(+0.33%)
Nov 15, 2017 112.20 112.23 110.38 110.66 1,555,166 -1.42(-1.27%)
Nov 14, 2017 111.31 112.23 110.94 112.08 1,992,004 +0.55(+0.49%)
Nov 13, 2017 110.98 112.06 110.55 111.53 3,716,817 +0.44(+0.40%)
Nov 10, 2017 111.71 112.13 110.95 111.09 2,107,868 -0.88(-0.79%)
Nov 09, 2017 112.04 113.15 110.77 111.97 1,514,982 -0.62(-0.55%)
Nov 08, 2017 112.93 113.42 112.52 112.59 1,462,814 -0.16(-0.14%)
Nov 07, 2017 110.33 112.90 109.44 112.75 4,406,479 +1.42(+1.28%)
Nov 06, 2017 111.72 112.19 110.26 111.33 2,915,549 -0.91(-0.81%)
Nov 03, 2017 114.57 114.70 111.84 112.24 2,906,579 -2.10(-1.84%)
Nov 02, 2017 115.00 115.49 112.12 114.34 3,603,898 -1.06(-0.92%)
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.