Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.37 35.18 34.24 35.13 4,786,386 +1.60(+4.78%)
Nov 29, 2011 33.71 33.75 33.38 33.53 3,262,672 -0.09(-0.27%)
Nov 28, 2011 33.34 33.74 33.34 33.62 4,159,529 +0.66(+2.00%)
Nov 25, 2011 32.76 33.16 32.73 32.96 2,277,526 +0.05(+0.15%)
Nov 23, 2011 33.29 33.31 32.84 32.91 3,116,282 -0.63(-1.87%)
Nov 22, 2011 33.73 33.77 33.38 33.53 2,690,288 -0.33(-0.97%)
Nov 21, 2011 34.08 34.08 33.56 33.86 3,796,209 -0.44(-1.28%)
Nov 18, 2011 34.45 34.61 34.21 34.30 3,623,005 -0.10(-0.28%)
Nov 17, 2011 34.85 34.93 34.15 34.40 5,186,163 -0.62(-1.77%)
Nov 16, 2011 35.69 35.96 34.96 35.02 4,078,517 -1.04(-2.88%)
Nov 15, 2011 35.33 36.13 35.32 36.06 2,915,109 +0.55(+1.55%)
Nov 14, 2011 35.73 35.82 35.38 35.51 2,193,579 -0.36(-1.00%)
Nov 11, 2011 35.50 35.92 35.47 35.86 2,192,342 +0.67(+1.89%)
Nov 10, 2011 35.38 35.42 34.89 35.20 2,940,862 +0.27(+0.79%)
Nov 09, 2011 35.73 35.73 34.78 34.92 4,232,842 -1.42(-3.90%)
Nov 08, 2011 35.95 36.37 35.50 36.34 3,933,462 +0.73(+2.05%)
Nov 07, 2011 35.40 35.71 35.11 35.61 3,381,659 +0.11(+0.31%)
Nov 04, 2011 35.60 35.68 35.11 35.50 3,899,096 -0.36(-1.00%)
Nov 03, 2011 35.18 36.02 35.08 35.86 4,484,385 +0.83(+2.36%)
Nov 02, 2011 34.85 35.29 34.70 35.03 3,765,261 +0.18(+0.51%)
Nov 01, 2011 35.42 35.44 34.70 34.85 6,118,858 -1.13(-3.13%)
Oct 31, 2011 35.84 36.52 35.72 35.98 6,773,813 -0.19(-0.51%)
Oct 28, 2011 36.13 36.35 35.93 36.17 3,864,319 -0.12(-0.32%)
Oct 27, 2011 35.72 36.37 35.60 36.28 7,020,322 +1.34(+3.84%)
Oct 26, 2011 36.18 36.18 34.14 34.94 7,695,622 -0.86(-2.40%)
Oct 25, 2011 36.08 36.30 35.71 35.80 7,103,383 -0.41(-1.12%)
Oct 24, 2011 35.93 36.40 35.91 36.21 3,118,861 +0.28(+0.78%)
Oct 21, 2011 35.47 35.94 35.38 35.93 4,203,791 +0.75(+2.13%)
Oct 20, 2011 35.32 35.53 34.82 35.18 4,783,518 +0.01(+0.02%)
Oct 19, 2011 35.46 35.73 35.13 35.17 4,661,930 -0.39(-1.10%)
Oct 18, 2011 35.07 35.71 34.79 35.56 5,227,868 +0.50(+1.41%)
Oct 17, 2011 35.31 35.47 34.98 35.07 3,375,215 -0.50(-1.39%)
Oct 14, 2011 35.41 35.60 35.17 35.56 3,145,968 +0.57(+1.63%)
Oct 13, 2011 35.00 35.11 34.78 34.99 4,499,120 -0.23(-0.64%)
Oct 12, 2011 34.85 35.38 34.75 35.22 4,448,805 +0.65(+1.87%)
Oct 11, 2011 34.28 34.76 34.14 34.57 3,653,124 +0.21(+0.62%)
Oct 10, 2011 34.08 34.38 33.88 34.36 3,957,645 +0.76(+2.27%)
Oct 07, 2011 33.82 34.03 33.40 33.59 4,643,360 +0.05(+0.14%)
Oct 06, 2011 33.14 33.55 32.73 33.55 3,908,791 +0.44(+1.33%)
Oct 05, 2011 32.63 33.19 32.14 33.11 6,235,999 +0.56(+1.73%)
Oct 04, 2011 31.60 32.60 31.53 32.54 7,016,346 +0.59(+1.85%)
Oct 03, 2011 32.10 32.93 31.94 31.95 8,224,862 -0.47(-1.44%)
Sep 30, 2011 32.72 32.89 32.40 32.42 5,553,617 -0.67(-2.02%)
Sep 29, 2011 33.25 33.50 32.55 33.09 5,110,495 +0.31(+0.94%)
Sep 28, 2011 33.11 33.32 32.75 32.78 5,588,851 -0.25(-0.75%)
Sep 27, 2011 33.45 33.63 32.95 33.02 6,603,054 +0.19(+0.59%)
Sep 26, 2011 32.56 32.86 32.08 32.83 5,993,780 +0.54(+1.68%)
Sep 23, 2011 32.47 32.60 32.08 32.29 6,984,059 -0.30(-0.91%)
Sep 22, 2011 32.91 33.40 32.20 32.58 11,073,409 -1.19(-3.52%)
Sep 21, 2011 34.86 34.87 33.77 33.77 5,424,027 -1.10(-3.15%)
Sep 20, 2011 35.02 35.34 34.75 34.87 3,506,384 +0.06(+0.18%)
Sep 19, 2011 34.44 34.98 34.31 34.81 3,801,455 -0.09(-0.26%)
Sep 16, 2011 34.98 35.20 34.53 34.90 7,998,711 +0.15(+0.44%)
Sep 15, 2011 34.34 34.76 33.95 34.75 4,368,332 +0.79(+2.32%)
Sep 14, 2011 33.67 34.34 33.16 33.96 5,343,482 +0.55(+1.64%)
Sep 13, 2011 33.33 33.49 32.97 33.42 4,426,020 +0.20(+0.60%)
Sep 12, 2011 32.45 33.26 32.32 33.22 5,160,437 +0.47(+1.45%)
Sep 09, 2011 33.13 33.27 32.44 32.74 5,852,003 -0.75(-2.24%)
Sep 08, 2011 33.64 33.86 33.38 33.49 4,019,563 -0.21(-0.63%)
Sep 07, 2011 33.17 33.70 33.00 33.70 3,602,356 +0.69(+2.10%)
Sep 06, 2011 32.56 33.07 32.37 33.01 4,908,706 -0.34(-1.03%)
Sep 02, 2011 33.69 33.76 33.26 33.35 4,192,170 -0.79(-2.32%)
Sep 01, 2011 34.54 34.78 34.09 34.15 4,221,525 -0.25(-0.74%)
Aug 31, 2011 34.50 34.83 34.19 34.40 5,536,328 +0.12(+0.36%)
Aug 30, 2011 33.88 34.45 33.70 34.28 4,145,167 +0.31(+0.91%)
Aug 29, 2011 33.77 33.97 33.72 33.97 11,220,665 +0.49(+1.48%)
Aug 26, 2011 33.09 33.57 32.37 33.47 6,937,881 +0.50(+1.52%)
Aug 25, 2011 33.69 33.69 32.91 32.97 8,329,958 -0.56(-1.66%)
Aug 24, 2011 33.06 33.56 32.89 33.53 4,999,471 +0.34(+1.03%)
Aug 23, 2011 31.06 33.22 31.06 33.19 4,985,489 +1.08(+3.35%)
Aug 22, 2011 32.55 32.65 32.01 32.11 5,057,943 +0.26(+0.82%)
Aug 19, 2011 31.54 32.36 31.49 31.85 9,014,846 -0.07(-0.22%)
Aug 18, 2011 31.91 32.27 31.51 31.92 9,292,773 -0.98(-2.97%)
Aug 17, 2011 33.07 33.31 32.63 32.89 4,457,182 -0.09(-0.27%)
Aug 16, 2011 32.45 33.11 32.39 32.98 5,716,984 +0.06(+0.19%)
Aug 15, 2011 32.56 32.93 32.32 32.92 4,741,406 +0.42(+1.29%)
Aug 12, 2011 32.35 32.81 32.01 32.50 6,272,294 +0.32(+1.00%)
Aug 11, 2011 31.06 32.54 30.97 32.18 8,886,219 +1.37(+4.44%)
Aug 10, 2011 31.68 31.82 30.75 30.81 13,008,077 -1.37(-4.25%)
Aug 09, 2011 32.16 32.29 30.96 32.18 15,524,558 +0.79(+2.52%)
Aug 08, 2011 32.58 33.09 31.38 31.39 12,481,652 -1.89(-5.68%)
Aug 05, 2011 33.19 33.66 32.29 33.28 10,372,506 +0.36(+1.09%)
Aug 04, 2011 33.78 33.93 32.92 32.92 6,765,772 -1.23(-3.60%)
Aug 03, 2011 34.12 34.28 33.78 34.15 5,442,082 +0.05(+0.14%)
Aug 02, 2011 34.56 34.84 34.08 34.10 6,164,903 -0.72(-2.07%)
Aug 01, 2011 35.59 35.71 34.52 34.83 4,987,591 -0.58(-1.63%)
Jul 29, 2011 35.51 35.75 35.12 35.40 4,231,424 -0.20(-0.55%)
Jul 28, 2011 35.81 36.02 35.38 35.60 3,675,974 -0.42(-1.16%)
Jul 27, 2011 36.48 36.48 35.94 36.02 5,449,962 -0.55(-1.50%)
Jul 26, 2011 36.46 36.73 36.39 36.57 4,235,783 +0.15(+0.42%)
Jul 25, 2011 36.37 36.54 36.13 36.41 3,545,219 -0.19(-0.51%)
Jul 22, 2011 36.62 36.74 36.38 36.60 2,410,359 +0.05(+0.14%)
Jul 21, 2011 36.21 36.88 36.15 36.55 3,450,123 +0.47(+1.31%)
Jul 20, 2011 36.21 36.43 35.99 36.08 2,922,081 -0.39(-1.06%)
Jul 19, 2011 36.24 36.57 36.02 36.46 3,337,638 +0.47(+1.32%)
Jul 18, 2011 36.26 36.38 35.75 35.99 2,847,812 -0.53(-1.45%)
Jul 15, 2011 36.70 36.85 36.25 36.52 3,887,350 -0.12(-0.34%)
Jul 14, 2011 37.01 37.21 36.56 36.64 2,717,584 -0.27(-0.74%)
Jul 13, 2011 37.15 37.33 36.83 36.92 2,538,197 -0.08(-0.22%)
Jul 12, 2011 37.08 37.27 36.79 37.00 3,334,805 -0.04(-0.11%)
Jul 11, 2011 37.14 37.25 36.90 37.04 2,924,536 -0.43(-1.16%)
Jul 08, 2011 37.44 37.75 36.97 37.47 3,997,009 -0.36(-0.95%)
Jul 07, 2011 37.38 37.83 37.36 37.83 4,080,385 +0.70(+1.89%)
Jul 06, 2011 36.92 37.32 36.83 37.13 3,038,473 +0.23(+0.61%)
Jul 05, 2011 37.13 37.13 36.79 36.90 3,414,253 -0.15(-0.41%)
Jul 01, 2011 36.14 37.12 36.08 37.05 4,319,082 +0.83(+2.30%)
Jun 30, 2011 36.30 36.30 36.04 36.22 3,479,484 +0.10(+0.29%)
Jun 29, 2011 35.82 36.24 35.69 36.12 4,975,308 +0.30(+0.84%)
Jun 28, 2011 35.53 35.87 35.34 35.82 3,478,938 +0.32(+0.91%)
Jun 27, 2011 35.28 35.65 34.94 35.49 3,171,067 +0.27(+0.78%)
Jun 24, 2011 35.75 35.78 35.16 35.22 4,106,617 -0.48(-1.35%)
Jun 23, 2011 35.64 35.73 35.31 35.70 6,167,830 -0.31(-0.86%)
Jun 22, 2011 36.15 36.35 36.00 36.01 3,262,442 -0.23(-0.63%)
Jun 21, 2011 36.10 36.32 35.81 36.24 3,098,795 +0.21(+0.57%)
Jun 20, 2011 36.18 36.25 35.26 36.03 3,602,481 +0.50(+1.41%)
Jun 17, 2011 36.12 36.19 35.47 35.53 6,291,901 -0.10(-0.27%)
Jun 16, 2011 35.73 35.73 35.31 35.62 4,038,279 +0.10(+0.29%)
Jun 15, 2011 35.89 36.04 35.42 35.52 4,525,551 -0.70(-1.94%)
Jun 14, 2011 36.48 36.55 36.18 36.22 4,782,133 +0.02(+0.06%)
Jun 13, 2011 35.74 36.33 35.60 36.20 4,591,712 +0.49(+1.37%)
Jun 10, 2011 36.14 36.20 35.71 35.71 5,087,562 -0.54(-1.48%)
Jun 09, 2011 36.17 36.48 35.95 36.25 3,027,792 +0.17(+0.48%)
Jun 08, 2011 36.23 36.29 35.94 36.08 4,418,526 -0.36(-0.98%)
Jun 07, 2011 36.61 36.81 36.36 36.43 4,795,467 -0.11(-0.30%)
Jun 06, 2011 36.59 36.78 36.39 36.54 3,806,936 -0.09(-0.24%)
Jun 03, 2011 36.92 36.98 36.48 36.63 4,684,605 +0.03(+0.08%)
May 24, 2011 36.77 36.84 36.51 36.61 3,977,867 -0.12(-0.34%)
May 23, 2011 36.74 36.87 36.60 36.73 4,114,756 -0.52(-1.38%)
May 20, 2011 37.28 37.42 37.02 37.25 3,568,038 -0.05(-0.15%)
May 19, 2011 37.45 37.72 37.24 37.30 4,176,928 +0.01(+0.02%)
May 18, 2011 36.88 37.34 36.65 37.29 3,129,856 +0.39(+1.04%)
May 17, 2011 36.69 36.98 36.57 36.91 3,808,460 +0.07(+0.19%)
May 16, 2011 37.07 37.19 36.73 36.84 4,240,736 -0.30(-0.80%)
May 13, 2011 37.45 37.63 37.03 37.14 4,279,320 -0.39(-1.04%)
May 12, 2011 37.01 37.55 36.91 37.53 4,563,448 +0.54(+1.47%)
May 11, 2011 37.23 37.27 36.69 36.98 4,542,573 -0.25(-0.68%)
May 10, 2011 37.09 37.42 37.06 37.24 4,389,760 +0.16(+0.45%)
May 09, 2011 36.73 37.21 36.73 37.07 4,430,263 +0.23(+0.62%)
May 06, 2011 37.23 37.29 36.69 36.85 5,533,612 +0.03(+0.09%)
May 05, 2011 37.23 37.23 36.60 36.81 4,897,858 -0.53(-1.42%)
May 04, 2011 37.47 37.74 37.10 37.34 5,147,062 -0.07(-0.18%)
May 03, 2011 37.54 37.79 37.15 37.41 4,307,231 -0.20(-0.53%)
May 02, 2011 37.62 37.74 37.35 37.61 3,986,416 +0.23(+0.63%)
Apr 29, 2011 37.20 37.45 37.18 37.38 5,357,542 +0.10(+0.28%)
Apr 28, 2011 37.25 37.31 37.01 37.27 2,844,890 -0.05(-0.13%)
Apr 27, 2011 36.89 37.36 36.85 37.32 2,551,224 +0.32(+0.85%)
Apr 26, 2011 36.61 37.10 36.61 37.01 2,717,770 +0.45(+1.22%)
Apr 25, 2011 36.41 36.64 36.28 36.56 2,618,757 +0.12(+0.32%)
Apr 21, 2011 36.32 36.44 36.13 36.44 2,225,302 +0.16(+0.45%)
Apr 20, 2011 35.96 36.35 35.94 36.28 2,957,858 +0.61(+1.72%)
Apr 19, 2011 35.68 35.72 35.48 35.66 3,425,973 +0.10(+0.29%)
Apr 18, 2011 35.36 35.67 35.36 35.56 2,580,145 -0.27(-0.77%)
Apr 15, 2011 35.79 35.99 35.52 35.84 3,789,069 +0.05(+0.15%)
Apr 14, 2011 35.66 35.95 35.33 35.78 2,813,090 -0.01(-0.04%)
Apr 13, 2011 35.77 35.91 35.44 35.80 3,709,509 +0.01(+0.04%)
Apr 12, 2011 35.93 35.98 35.66 35.78 2,435,983 -0.26(-0.72%)
Apr 11, 2011 36.24 36.32 36.01 36.04 2,809,306 -0.02(-0.06%)
Apr 08, 2011 36.44 36.44 35.88 36.06 2,400,651 -0.33(-0.91%)
Apr 07, 2011 36.19 36.43 36.02 36.39 3,500,303 +0.11(+0.30%)
Apr 06, 2011 35.84 36.42 35.65 36.28 4,394,348 +0.67(+1.89%)
Apr 05, 2011 35.69 35.89 35.58 35.61 2,293,562 -0.15(-0.42%)
Apr 04, 2011 35.68 35.76 35.47 35.76 2,847,783 +0.23(+0.64%)
Apr 01, 2011 35.32 35.71 35.31 35.53 3,384,050 +0.25(+0.72%)
Mar 31, 2011 35.16 35.41 35.13 35.28 3,617,446 +0.11(+0.31%)
Mar 30, 2011 34.87 35.20 34.74 35.17 3,607,863 +0.35(+1.01%)
Mar 29, 2011 34.56 34.89 34.38 34.82 2,228,103 +0.20(+0.58%)
Mar 28, 2011 34.62 34.87 34.52 34.62 2,422,808 -0.01(-0.04%)
Mar 25, 2011 34.72 35.00 34.62 34.63 2,437,880 +0.01(+0.02%)
Mar 24, 2011 34.54 34.70 34.11 34.63 2,824,414 +0.18(+0.52%)
Mar 23, 2011 34.47 34.50 33.99 34.45 3,141,652 +0.03(+0.08%)
Mar 22, 2011 34.26 34.56 34.17 34.42 3,408,466 +0.11(+0.32%)
Mar 21, 2011 34.37 34.59 34.05 34.31 4,023,392 +0.41(+1.20%)
Mar 18, 2011 33.88 34.09 33.77 33.90 6,012,540 +0.37(+1.11%)
Mar 17, 2011 33.78 33.78 33.40 33.53 3,478,498 +0.28(+0.85%)
Mar 16, 2011 33.62 33.83 33.09 33.25 5,475,466 -0.67(-1.97%)
Mar 15, 2011 33.73 34.37 33.69 33.92 3,799,359 -0.53(-1.54%)
Mar 14, 2011 34.49 34.55 34.25 34.45 3,512,936 -0.21(-0.62%)
Mar 11, 2011 34.48 34.84 34.29 34.66 3,137,814 +0.01(+0.04%)
Mar 10, 2011 34.63 34.89 34.43 34.65 4,581,601 -0.36(-1.02%)
Mar 09, 2011 34.65 35.07 34.43 35.00 4,503,786 +0.02(+0.06%)
Mar 08, 2011 34.52 35.07 34.30 34.98 4,566,464 +0.56(+1.62%)
Mar 07, 2011 34.71 34.85 34.23 34.43 4,867,303 -0.18(-0.52%)
Mar 04, 2011 34.64 34.76 34.37 34.61 3,320,377 -0.14(-0.40%)
Mar 03, 2011 34.47 34.86 34.41 34.74 3,985,792 +0.48(+1.40%)
Mar 02, 2011 33.87 34.38 33.79 34.26 3,707,820 +0.30(+0.89%)
Mar 01, 2011 34.39 34.45 33.83 33.96 4,361,911 -0.42(-1.22%)
Feb 28, 2011 34.19 34.40 34.01 34.38 3,818,238 +0.27(+0.79%)
Feb 25, 2011 33.81 34.20 33.68 34.11 2,429,568 +0.43(+1.27%)
Feb 24, 2011 33.70 33.86 33.34 33.68 2,943,509 +0.10(+0.29%)
Feb 23, 2011 33.74 33.83 33.45 33.59 3,686,630 -0.18(-0.53%)
Feb 22, 2011 33.88 34.21 33.65 33.77 3,437,414 -0.57(-1.66%)
Feb 18, 2011 34.23 34.34 34.05 34.34 4,034,066 +0.07(+0.20%)
Feb 17, 2011 33.98 34.32 33.85 34.27 2,027,619 +0.23(+0.69%)
Feb 16, 2011 34.16 34.20 33.80 34.04 2,838,898 -0.03(-0.10%)
Feb 15, 2011 34.06 34.16 33.90 34.07 2,285,622 -0.14(-0.42%)
Feb 14, 2011 34.12 34.28 33.93 34.21 2,620,222 +0.02(+0.06%)
Feb 11, 2011 33.95 34.21 33.78 34.19 2,673,619 +0.10(+0.30%)
Feb 10, 2011 33.83 34.10 33.44 34.09 3,176,411 +0.28(+0.81%)
Feb 09, 2011 33.86 33.94 33.68 33.81 2,316,248 -0.23(-0.69%)
Feb 08, 2011 33.99 34.08 33.76 34.05 2,396,760 +0.02(+0.06%)
Feb 07, 2011 33.92 34.08 33.75 34.03 3,424,812 +0.10(+0.30%)
Feb 04, 2011 33.74 33.97 33.50 33.93 2,875,466 +0.18(+0.53%)
Feb 03, 2011 33.46 33.76 33.26 33.75 2,474,642 +0.12(+0.35%)
Feb 02, 2011 33.46 33.74 33.32 33.63 3,224,421 +0.00(+0.00%)
Feb 01, 2011 33.05 33.71 33.05 33.63 3,058,248 +0.69(+2.11%)
Jan 31, 2011 33.07 33.10 32.68 32.94 3,849,998 +0.01(+0.02%)
Jan 28, 2011 33.55 33.77 32.84 32.93 4,166,032 -0.53(-1.58%)
Jan 27, 2011 32.80 33.53 32.78 33.46 4,885,172 +0.13(+0.39%)
Jan 26, 2011 34.13 34.17 33.30 33.33 6,514,189 -0.84(-2.46%)
Jan 25, 2011 33.87 34.17 33.72 34.17 3,191,120 +0.12(+0.34%)
Jan 24, 2011 33.70 34.19 33.70 34.05 5,348,923 +0.33(+0.98%)
Jan 21, 2011 33.83 33.86 33.55 33.72 3,168,266 -0.03(-0.10%)
Jan 20, 2011 33.51 33.85 33.45 33.75 3,849,539 +0.26(+0.78%)
Jan 19, 2011 33.67 33.67 33.42 33.49 2,791,574 -0.17(-0.52%)
Jan 18, 2011 33.33 33.78 33.32 33.67 3,686,679 +0.15(+0.44%)
Jan 14, 2011 33.37 33.65 33.29 33.52 2,549,094 +0.16(+0.49%)
Jan 13, 2011 33.57 33.66 33.13 33.35 3,113,637 -0.32(-0.96%)
Jan 12, 2011 33.46 33.70 33.24 33.68 3,338,587 +0.43(+1.31%)
Jan 11, 2011 33.13 33.46 33.03 33.24 4,088,007 +0.15(+0.46%)
Jan 10, 2011 32.75 33.20 32.65 33.09 4,395,480 +0.01(+0.04%)
Jan 07, 2011 32.83 33.14 32.74 33.08 4,800,601 +0.08(+0.23%)
Jan 06, 2011 32.69 33.01 32.63 33.00 4,801,674 +0.25(+0.78%)
Jan 05, 2011 32.23 32.75 32.19 32.75 5,514,358 +0.52(+1.60%)
Jan 04, 2011 32.29 32.41 32.16 32.23 4,162,344 -0.12(-0.36%)
Jan 03, 2011 32.14 32.62 32.13 32.35 4,692,017 +0.53(+1.66%)
Dec 31, 2010 31.86 31.92 31.64 31.82 2,145,804 -0.10(-0.32%)
Dec 30, 2010 31.82 32.04 31.73 31.92 2,397,889 -0.03(-0.09%)
Dec 29, 2010 32.08 32.11 31.94 31.95 2,767,505 -0.04(-0.13%)
Dec 28, 2010 32.16 32.19 31.86 31.99 2,255,577 -0.03(-0.09%)
Dec 27, 2010 31.95 32.08 31.70 32.02 1,921,132 +0.03(+0.11%)
Dec 23, 2010 32.30 32.31 31.86 31.99 2,093,782 -0.27(-0.83%)
Dec 22, 2010 32.23 32.32 32.17 32.25 2,672,876 +0.04(+0.13%)
Dec 21, 2010 32.23 32.32 32.10 32.21 4,423,532 +0.05(+0.17%)
Dec 20, 2010 32.27 32.31 32.04 32.16 3,833,133 -0.06(-0.19%)
Dec 17, 2010 32.32 32.32 32.01 32.22 6,167,637 +0.01(+0.02%)
Dec 16, 2010 32.05 32.35 31.95 32.21 5,096,949 +0.17(+0.54%)
Dec 15, 2010 32.19 32.30 32.01 32.04 4,307,945 -0.16(-0.49%)
Dec 14, 2010 32.01 32.28 31.97 32.20 4,728,527 +0.24(+0.76%)
Dec 13, 2010 31.96 32.05 31.75 31.96 6,230,540 -0.04(-0.12%)
Dec 10, 2010 32.08 32.14 31.88 31.99 3,413,731 +0.00(+0.00%)
Dec 09, 2010 32.01 32.14 31.84 31.99 3,051,097 +0.05(+0.15%)
Dec 08, 2010 31.83 31.98 31.78 31.94 4,735,215 -0.03(-0.11%)
Dec 07, 2010 32.31 32.43 31.97 31.98 5,176,742 -0.06(-0.18%)
Dec 06, 2010 32.01 32.14 31.90 32.04 2,856,293 -0.10(-0.30%)
Dec 03, 2010 32.00 32.14 31.90 32.13 2,721,813 +0.03(+0.09%)
Dec 02, 2010 31.75 32.27 31.67 32.10 7,205,693 +0.40(+1.26%)
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.