Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 85.26 86.26 84.81 85.64 1,267,266 +0.78(+0.92%)
Nov 26, 2014 84.72 84.86 84.86 84.86 1,997,100 +0.34(+0.40%)
Nov 25, 2014 84.69 85.07 84.49 84.52 1,852,610 -0.27(-0.31%)
Nov 24, 2014 84.51 84.92 84.43 84.78 2,295,447 +0.64(+0.77%)
Nov 21, 2014 85.22 85.22 83.81 84.14 2,692,005 +0.03(+0.03%)
Nov 20, 2014 84.28 84.42 83.60 84.11 2,507,416 -0.16(-0.18%)
Nov 19, 2014 84.79 84.79 84.06 84.27 2,362,385 -0.48(-0.57%)
Nov 18, 2014 84.85 85.12 84.45 84.75 1,807,257 -0.09(-0.11%)
Nov 17, 2014 84.70 85.08 84.54 84.84 1,531,819 +0.09(+0.11%)
Nov 14, 2014 85.41 85.53 84.46 84.75 1,853,091 -0.66(-0.77%)
Nov 13, 2014 85.43 85.89 84.98 85.41 1,451,594 +0.20(+0.24%)
Nov 12, 2014 84.77 85.54 84.63 85.20 1,516,225 +0.25(+0.30%)
Nov 11, 2014 85.09 85.32 84.64 84.95 1,267,082 -0.17(-0.20%)
Nov 10, 2014 84.31 85.28 84.06 85.12 1,611,432 +0.75(+0.88%)
Nov 07, 2014 84.87 84.98 83.68 84.38 2,441,261 -0.37(-0.44%)
Nov 06, 2014 84.66 85.10 84.15 84.75 2,126,487 +0.45(+0.53%)
Nov 05, 2014 83.78 84.38 83.33 84.30 2,325,867 +1.15(+1.38%)
Nov 04, 2014 82.35 83.36 82.00 83.15 2,508,301 +1.41(+1.72%)
Nov 03, 2014 81.50 82.47 81.48 81.74 2,707,464 -0.04(-0.05%)
Oct 31, 2014 80.61 81.82 79.86 81.78 3,712,308 +2.83(+3.58%)
Oct 30, 2014 77.89 79.39 77.30 78.95 2,113,807 +1.03(+1.32%)
Oct 29, 2014 77.09 78.10 76.93 77.92 1,357,079 +0.66(+0.85%)
Oct 28, 2014 76.94 77.32 76.22 77.26 2,314,789 +0.79(+1.03%)
Oct 27, 2014 76.25 76.60 76.20 76.47 1,103,391 +0.27(+0.35%)
Oct 24, 2014 75.78 76.25 75.47 76.20 1,131,834 +0.76(+1.01%)
Oct 23, 2014 75.75 76.20 75.22 75.44 1,462,300 +0.83(+1.11%)
Oct 22, 2014 75.01 75.18 74.56 74.61 1,416,149 -0.20(-0.26%)
Oct 21, 2014 73.63 74.89 73.25 74.81 1,565,250 +1.46(+1.98%)
Oct 20, 2014 72.54 73.39 72.35 73.35 2,125,360 +0.67(+0.92%)
Oct 17, 2014 72.51 72.98 71.51 72.68 1,700,389 +1.05(+1.47%)
Oct 16, 2014 70.79 72.15 70.69 71.63 2,179,303 -0.15(-0.21%)
Oct 15, 2014 72.00 72.34 70.50 71.78 2,482,932 -0.86(-1.18%)
Oct 14, 2014 72.56 72.98 72.25 72.64 2,088,129 +0.69(+0.96%)
Oct 13, 2014 72.82 73.12 71.93 71.95 2,058,736 -0.71(-0.98%)
Oct 10, 2014 73.25 73.82 72.65 72.66 2,395,942 -0.53(-0.72%)
Oct 09, 2014 74.80 74.95 73.16 73.19 1,972,846 -1.59(-2.13%)
Oct 08, 2014 73.50 74.98 73.26 74.78 2,078,845 +1.26(+1.71%)
Oct 07, 2014 74.34 74.50 73.48 73.52 2,233,272 -1.00(-1.34%)
Oct 06, 2014 74.96 75.04 74.29 74.52 2,919,471 -0.33(-0.44%)
Oct 03, 2014 73.56 75.04 73.55 74.85 4,475,419 +2.35(+3.24%)
Oct 02, 2014 71.71 72.63 71.51 72.50 3,007,958 +1.08(+1.51%)
Oct 01, 2014 73.03 73.03 71.41 71.42 3,540,258 -11.66(-14.03%)
Sep 30, 2014 83.34 83.45 82.70 83.08 2,358,037 +0.27(+0.33%)
Sep 29, 2014 82.06 82.91 81.91 82.81 1,689,400 +0.22(+0.27%)
Sep 26, 2014 82.24 82.76 81.80 82.59 1,663,719 +0.23(+0.28%)
Sep 25, 2014 83.61 83.61 82.32 82.36 1,731,590 -1.57(-1.87%)
Sep 24, 2014 82.52 84.06 82.39 83.93 1,356,148 +1.32(+1.60%)
Sep 23, 2014 82.94 83.09 82.59 82.61 1,247,456 -0.48(-0.58%)
Sep 22, 2014 83.42 83.77 82.77 83.09 1,243,157 -0.79(-0.94%)
Sep 19, 2014 84.55 84.68 83.56 83.88 2,367,344 -0.31(-0.37%)
Sep 18, 2014 83.49 84.31 83.31 84.19 1,611,840 +0.84(+1.01%)
Sep 17, 2014 83.47 83.51 82.81 83.35 1,426,796 -0.06(-0.07%)
Sep 16, 2014 82.56 83.56 82.56 83.41 1,389,454 -0.05(-0.06%)
Sep 15, 2014 82.94 83.61 82.55 83.46 1,240,043 +0.44(+0.53%)
Sep 12, 2014 83.26 83.38 82.33 83.02 1,689,940 -0.18(-0.22%)
Sep 11, 2014 83.30 83.41 82.70 83.20 1,346,780 -0.41(-0.49%)
Sep 10, 2014 83.32 83.65 82.92 83.61 1,279,510 +0.00(+0.00%)
Sep 09, 2014 83.85 84.05 83.45 83.61 1,001,746 -0.48(-0.57%)
Sep 08, 2014 83.91 84.48 83.74 84.09 860,554 -0.25(-0.30%)
Sep 05, 2014 83.69 84.36 83.62 84.34 1,200,956 +0.53(+0.63%)
Sep 04, 2014 83.67 84.44 83.63 83.81 883,660 +0.03(+0.04%)
Sep 03, 2014 84.09 84.16 83.60 83.78 1,064,745 +0.09(+0.11%)
Sep 02, 2014 83.68 83.94 83.27 83.69 1,207,029 +0.21(+0.25%)
Aug 29, 2014 83.95 83.48 83.48 83.48 1,773,300 -0.02(-0.02%)
Aug 28, 2014 83.03 83.72 83.03 83.50 832,293 -0.17(-0.20%)
Aug 27, 2014 83.75 83.87 83.43 83.67 863,274 -0.15(-0.18%)
Aug 26, 2014 83.60 84.23 83.42 83.82 1,068,826 +0.20(+0.24%)
Aug 25, 2014 83.63 83.94 83.27 83.62 845,332 +0.13(+0.16%)
Aug 22, 2014 84.05 84.20 83.28 83.49 914,519 -0.40(-0.48%)
Aug 21, 2014 83.57 84.07 83.27 83.89 810,956 +0.32(+0.38%)
Aug 20, 2014 83.36 83.68 82.79 83.57 1,078,073 +0.14(+0.17%)
Aug 19, 2014 83.01 83.55 83.01 83.43 841,192 +0.18(+0.22%)
Aug 18, 2014 82.62 83.33 82.50 83.25 941,475 +0.98(+1.19%)
Aug 15, 2014 83.14 83.15 81.67 82.27 1,655,207 -0.12(-0.15%)
Aug 14, 2014 83.78 83.78 81.74 82.39 795,070 +0.39(+0.48%)
Aug 13, 2014 81.74 82.06 81.17 82.00 1,059,058 +0.73(+0.90%)
Aug 12, 2014 81.11 81.68 80.93 81.27 1,023,057 -0.07(-0.09%)
Aug 11, 2014 81.21 81.74 81.16 81.34 983,637 +0.22(+0.27%)
Aug 08, 2014 80.20 81.26 80.20 81.12 1,285,203 +1.05(+1.31%)
Aug 07, 2014 80.68 80.97 79.81 80.07 1,320,666 -0.29(-0.36%)
Aug 06, 2014 80.42 80.67 80.14 80.36 1,039,691 -0.12(-0.15%)
Aug 05, 2014 81.23 81.23 80.16 80.48 1,537,227 -0.73(-0.90%)
Aug 04, 2014 81.32 81.50 80.59 81.21 2,100,804 -0.33(-0.40%)
Aug 01, 2014 80.87 81.83 80.87 81.54 1,687,668 +0.23(+0.28%)
Jul 31, 2014 82.23 82.50 80.93 81.31 1,635,908 -0.84(-1.02%)
Jul 30, 2014 82.33 82.46 81.71 82.15 1,667,184 +0.28(+0.34%)
Jul 29, 2014 82.64 82.69 81.87 81.87 1,321,632 -0.62(-0.75%)
Jul 28, 2014 82.47 82.61 81.91 82.49 882,530 -0.12(-0.15%)
Jul 25, 2014 82.52 82.62 82.04 82.61 1,197,562 +0.18(+0.22%)
Jul 24, 2014 81.60 82.51 81.59 82.43 1,267,638 +0.60(+0.73%)
Jul 23, 2014 81.56 81.88 81.29 81.83 1,043,482 +0.15(+0.18%)
Jul 22, 2014 81.16 81.78 81.03 81.68 833,304 +0.70(+0.86%)
Jul 21, 2014 80.59 81.07 80.41 80.98 1,002,228 -0.05(-0.06%)
Jul 18, 2014 80.43 81.16 80.02 81.03 1,390,601 +1.07(+1.34%)
Jul 17, 2014 80.04 80.53 79.86 79.96 1,064,994 -0.54(-0.67%)
Jul 16, 2014 80.65 80.68 80.32 80.50 984,621 +0.16(+0.20%)
Jul 15, 2014 80.35 80.71 79.89 80.34 930,175 +0.00(+0.00%)
Jul 14, 2014 80.39 80.50 80.16 80.34 800,929 +0.21(+0.26%)
Jul 11, 2014 80.27 80.30 79.62 80.13 1,069,216 -0.02(-0.02%)
Jul 10, 2014 80.80 80.80 79.77 80.14 953,155 -0.33(-0.40%)
Jul 09, 2014 80.67 80.72 80.19 80.47 943,479 +0.00(+0.00%)
Jul 08, 2014 80.36 80.80 80.12 80.47 1,513,432 +0.03(+0.04%)
Jul 07, 2014 80.18 80.52 80.10 80.44 1,102,103 -0.15(-0.19%)
Jul 03, 2014 80.00 80.59 80.59 80.59 883,300 +0.37(+0.46%)
Jul 02, 2014 80.01 80.35 79.61 80.22 1,396,851 -0.15(-0.19%)
Jul 01, 2014 79.62 80.56 79.20 80.37 1,642,978 +1.09(+1.37%)
Jun 30, 2014 79.13 79.49 78.82 79.28 1,119,707 -0.20(-0.25%)
Jun 27, 2014 79.06 79.55 78.86 79.48 1,364,310 +0.37(+0.47%)
Jun 26, 2014 79.28 79.28 78.63 79.11 878,109 -0.14(-0.18%)
Jun 25, 2014 78.76 79.44 78.61 79.25 1,024,270 +0.19(+0.24%)
Jun 24, 2014 79.15 79.63 78.85 79.06 1,044,404 -0.16(-0.20%)
Jun 23, 2014 79.36 79.59 78.86 79.22 920,819 -0.23(-0.29%)
Jun 20, 2014 78.86 79.66 78.50 79.45 3,498,457 +0.99(+1.26%)
Jun 19, 2014 78.88 78.92 78.35 78.46 1,646,681 -0.15(-0.19%)
Jun 18, 2014 78.22 78.70 77.92 78.61 2,240,027 +0.39(+0.50%)
Jun 17, 2014 78.48 78.82 78.21 78.22 1,954,057 -0.43(-0.55%)
Jun 16, 2014 78.47 79.13 78.45 78.65 1,026,969 -0.16(-0.20%)
Jun 13, 2014 78.54 79.06 78.25 78.81 1,083,133 +0.56(+0.72%)
Jun 12, 2014 78.08 78.63 77.95 78.25 1,169,370 -0.29(-0.37%)
Jun 11, 2014 78.60 78.96 78.10 78.54 1,603,388 -0.86(-1.08%)
Jun 10, 2014 79.72 80.37 79.37 79.40 1,971,527 -0.21(-0.26%)
Jun 06, 2014 79.17 79.67 78.80 79.61 1,412,444 +0.91(+1.16%)
Jun 05, 2014 78.79 78.84 78.02 78.70 1,515,105 -0.13(-0.16%)
Jun 04, 2014 78.33 78.84 78.08 78.83 2,334,556 +0.12(+0.15%)
Jun 03, 2014 78.92 79.38 78.54 78.71 2,296,311 -0.67(-0.84%)
Jun 02, 2014 79.65 79.92 79.15 79.38 980,328 -0.30(-0.38%)
May 30, 2014 79.75 79.88 79.37 79.68 2,221,524 +0.12(+0.15%)
May 29, 2014 79.18 79.57 78.90 79.56 1,061,122 +0.69(+0.87%)
May 28, 2014 79.72 79.79 78.81 78.87 1,252,142 -0.43(-0.54%)
May 27, 2014 79.01 79.30 78.86 79.30 1,171,419 +0.45(+0.57%)
May 23, 2014 78.32 78.85 78.85 78.85 1,103,100 +0.64(+0.81%)
May 22, 2014 77.89 78.28 77.52 78.21 589,465 +0.49(+0.64%)
May 21, 2014 78.07 78.07 77.42 77.72 1,300,842 +0.16(+0.21%)
May 20, 2014 78.15 78.15 77.37 77.56 1,644,957 -0.49(-0.63%)
May 19, 2014 77.52 78.12 77.36 78.05 1,121,570 +0.24(+0.31%)
May 16, 2014 76.91 77.84 76.45 77.81 1,829,827 +1.06(+1.38%)
May 15, 2014 77.85 78.00 76.47 76.75 2,104,941 -1.34(-1.72%)
May 14, 2014 79.02 79.10 77.94 78.09 1,002,679 -0.83(-1.05%)
May 13, 2014 78.90 79.12 78.59 78.92 1,241,987 +0.03(+0.04%)
May 12, 2014 77.99 79.12 77.99 78.89 1,313,826 +0.82(+1.05%)
May 09, 2014 77.62 78.26 77.51 78.07 1,352,420 +0.22(+0.28%)
May 08, 2014 77.32 78.17 77.14 77.85 1,832,679 +0.39(+0.50%)
May 07, 2014 77.25 77.52 76.46 77.46 2,112,680 +0.40(+0.52%)
May 06, 2014 77.44 77.60 76.97 77.06 1,631,632 -0.81(-1.04%)
May 05, 2014 77.28 77.95 76.75 77.87 1,219,699 +0.33(+0.43%)
May 02, 2014 77.70 78.20 77.30 77.54 1,759,994 -0.08(-0.10%)
May 01, 2014 77.97 78.27 77.37 77.62 1,287,250 -0.34(-0.44%)
Apr 30, 2014 76.05 78.35 76.04 77.96 2,131,135 +0.97(+1.26%)
Apr 29, 2014 76.16 77.13 76.02 76.99 1,889,149 +1.31(+1.73%)
Apr 28, 2014 76.04 76.53 74.99 75.68 2,117,584 +0.02(+0.03%)
Apr 25, 2014 76.24 76.67 75.50 75.66 1,437,750 -0.96(-1.25%)
Apr 24, 2014 76.84 77.02 76.32 76.62 1,528,748 +0.33(+0.43%)
Apr 23, 2014 75.86 76.47 75.86 76.29 1,379,495 -0.04(-0.05%)
Apr 22, 2014 76.13 76.61 75.76 76.33 1,179,469 +0.27(+0.35%)
Apr 21, 2014 75.77 76.44 75.77 76.06 925,585 -0.25(-0.33%)
Apr 17, 2014 75.24 76.31 76.31 76.31 2,322,900 +0.88(+1.17%)
Apr 16, 2014 75.70 75.70 74.69 75.43 1,911,639 +0.35(+0.47%)
Apr 15, 2014 74.30 75.13 73.80 75.08 2,108,787 +0.84(+1.13%)
Apr 14, 2014 74.41 74.57 73.38 74.24 1,979,566 +0.51(+0.69%)
Apr 11, 2014 74.67 75.29 73.69 73.73 2,730,515 -1.49(-1.98%)
Apr 10, 2014 78.08 78.12 75.22 75.22 3,717,365 -0.66(-0.87%)
Apr 09, 2014 75.47 75.96 75.06 75.88 1,583,858 +0.32(+0.42%)
Apr 08, 2014 75.46 75.94 75.16 75.56 1,663,170 +0.29(+0.39%)
Apr 07, 2014 75.97 76.19 75.02 75.27 1,694,243 -0.55(-0.73%)
Apr 04, 2014 77.77 77.78 75.77 75.82 2,023,253 -1.55(-2.00%)
Apr 03, 2014 77.98 78.00 77.02 77.37 1,178,282 -0.30(-0.39%)
Apr 02, 2014 77.41 77.89 77.26 77.67 1,664,739 +0.17(+0.22%)
Apr 01, 2014 77.05 77.53 76.64 77.50 1,415,201 +0.24(+0.31%)
Mar 31, 2014 77.14 77.62 76.78 77.26 1,451,642 +0.31(+0.40%)
Mar 28, 2014 77.01 77.67 76.57 76.95 1,322,152 +0.28(+0.37%)
Mar 27, 2014 76.05 76.72 75.55 76.67 2,162,112 +0.47(+0.62%)
Mar 26, 2014 77.10 77.25 76.20 76.20 1,399,685 -0.48(-0.63%)
Mar 25, 2014 76.69 77.34 76.29 76.68 1,593,560 +0.23(+0.30%)
Mar 24, 2014 77.86 78.00 76.16 76.45 1,960,290 -1.30(-1.67%)
Mar 21, 2014 79.33 79.39 77.50 77.75 4,637,467 -0.59(-0.75%)
Mar 20, 2014 77.85 78.52 77.66 78.34 1,175,555 +0.05(+0.06%)
Mar 19, 2014 79.08 79.08 77.80 78.29 1,384,832 -0.70(-0.89%)
Mar 18, 2014 78.37 79.04 78.28 78.99 1,754,864 +0.50(+0.64%)
Mar 17, 2014 77.92 78.50 77.71 78.49 2,584,199 +0.94(+1.21%)
Mar 14, 2014 77.54 77.81 76.81 77.55 2,310,891 +0.56(+0.73%)
Mar 13, 2014 77.78 77.96 76.69 76.99 2,768,729 -0.70(-0.90%)
Mar 12, 2014 77.27 77.77 77.00 77.69 1,670,063 -0.21(-0.27%)
Mar 11, 2014 78.34 78.46 77.61 77.90 1,365,822 -0.31(-0.40%)
Mar 10, 2014 78.59 78.72 77.77 78.21 1,696,567 -0.35(-0.45%)
Mar 07, 2014 78.45 78.93 78.14 78.56 1,606,991 +0.53(+0.68%)
Mar 06, 2014 77.88 78.23 77.64 78.03 1,342,370 +0.31(+0.40%)
Mar 05, 2014 78.00 78.18 77.48 77.72 1,651,822 -0.73(-0.93%)
Mar 04, 2014 77.70 78.52 77.56 78.45 2,582,469 +1.78(+2.32%)
Mar 03, 2014 77.05 77.19 76.33 76.67 1,752,666 -1.11(-1.43%)
Feb 28, 2014 77.88 78.47 77.20 77.78 2,351,364 +0.06(+0.08%)
Feb 27, 2014 77.12 77.90 77.10 77.72 2,008,294 +0.30(+0.39%)
Feb 26, 2014 77.45 77.52 76.81 77.42 2,154,518 +0.41(+0.53%)
Feb 25, 2014 76.98 77.23 76.28 77.01 1,449,585 +0.21(+0.27%)
Feb 24, 2014 76.23 77.48 76.20 76.80 1,727,192 +0.60(+0.79%)
Feb 21, 2014 76.78 76.99 76.12 76.20 1,955,623 -0.31(-0.41%)
Feb 20, 2014 76.24 76.89 75.86 76.51 1,244,059 +0.36(+0.47%)
Feb 19, 2014 76.04 76.96 75.91 76.15 1,603,067 -0.34(-0.44%)
Feb 18, 2014 76.45 76.57 75.76 76.49 1,792,625 +0.22(+0.29%)
Feb 14, 2014 75.75 76.27 76.27 76.27 1,944,800 +0.06(+0.08%)
Feb 13, 2014 75.25 76.28 75.20 76.21 2,027,465 +0.63(+0.83%)
Feb 12, 2014 75.57 75.90 74.80 75.58 4,027,640 +0.92(+1.23%)
Feb 11, 2014 74.12 74.90 74.01 74.66 2,521,838 +0.21(+0.28%)
Feb 10, 2014 75.48 75.61 73.83 74.45 2,006,071 -0.44(-0.59%)
Feb 07, 2014 74.40 74.96 73.95 74.89 1,696,106 +0.69(+0.93%)
Feb 06, 2014 73.45 74.33 73.10 74.20 2,355,584 +0.67(+0.91%)
Feb 05, 2014 76.32 76.32 72.69 73.53 2,861,974 -1.42(-1.89%)
Feb 04, 2014 77.92 77.92 71.91 74.95 3,906,522 +0.87(+1.17%)
Feb 03, 2014 76.61 76.78 73.79 74.08 3,166,969 -2.52(-3.29%)
Jan 31, 2014 76.00 77.14 75.94 76.60 1,861,612 -0.70(-0.91%)
Jan 30, 2014 76.95 77.64 76.35 77.30 1,389,324 +0.77(+1.01%)
Jan 29, 2014 76.44 77.24 76.18 76.53 1,635,909 -0.50(-0.65%)
Jan 28, 2014 76.38 77.20 76.21 77.03 1,559,160 +0.53(+0.69%)
Jan 27, 2014 76.35 77.53 76.35 76.50 1,735,114 -0.47(-0.61%)
Jan 24, 2014 78.81 78.82 76.96 76.97 2,143,043 -2.34(-2.95%)
Jan 23, 2014 81.93 82.50 78.86 79.31 1,433,790 -1.07(-1.33%)
Jan 22, 2014 80.41 80.72 80.04 80.38 1,304,400 +0.06(+0.07%)
Jan 21, 2014 80.42 80.80 79.81 80.32 1,448,118 +0.35(+0.44%)
Jan 17, 2014 79.52 79.97 79.97 79.97 3,122,100 +0.16(+0.20%)
Jan 16, 2014 80.04 80.26 79.72 79.81 1,050,168 -0.28(-0.35%)
Jan 15, 2014 79.95 80.64 79.71 80.09 2,024,353 +0.14(+0.18%)
Jan 14, 2014 79.31 80.03 78.94 79.95 1,607,492 +0.90(+1.14%)
Jan 13, 2014 80.28 80.33 78.84 79.05 2,087,483 -1.30(-1.62%)
Jan 10, 2014 81.06 81.11 79.96 80.35 1,474,254 -0.28(-0.35%)
Jan 09, 2014 83.00 83.00 80.53 80.63 1,444,744 +0.28(+0.35%)
Jan 08, 2014 80.30 80.74 79.91 80.35 1,871,271 -0.43(-0.53%)
Jan 07, 2014 79.98 81.02 79.89 80.78 1,373,241 +0.97(+1.22%)
Jan 06, 2014 80.61 80.97 79.39 79.81 1,532,202 -0.92(-1.14%)
Jan 03, 2014 80.21 81.37 80.00 80.73 1,948,060 +0.87(+1.09%)
Jan 02, 2014 80.17 80.45 79.38 79.86 1,964,397 -0.94(-1.16%)
Dec 31, 2013 81.24 80.80 80.80 80.80 1,258,100 -0.28(-0.35%)
Dec 30, 2013 80.82 81.10 80.51 81.08 718,685 +0.36(+0.45%)
Dec 27, 2013 80.96 81.14 80.56 80.72 723,026 -0.03(-0.04%)
Dec 26, 2013 80.45 80.87 80.13 80.75 875,236 +0.53(+0.66%)
Dec 24, 2013 79.78 80.29 79.60 80.22 599,584 +0.28(+0.35%)
Dec 23, 2013 80.31 80.40 79.72 79.94 1,426,210 -0.03(-0.04%)
Dec 20, 2013 79.36 80.24 78.98 79.97 3,547,287 +0.55(+0.69%)
Dec 19, 2013 79.35 79.85 78.87 79.42 2,480,915 +0.33(+0.42%)
Dec 18, 2013 77.28 79.15 77.12 79.09 2,858,870 +1.84(+2.38%)
Dec 17, 2013 76.73 77.52 76.62 77.25 1,704,614 -0.27(-0.34%)
Dec 16, 2013 77.54 77.97 77.19 77.52 1,359,179 +0.50(+0.64%)
Dec 13, 2013 77.67 77.77 76.98 77.02 1,654,761 -0.13(-0.17%)
Dec 12, 2013 77.21 77.75 77.10 77.15 2,986,746 -0.28(-0.36%)
Dec 11, 2013 78.30 78.55 77.22 77.43 2,905,397 -1.08(-1.38%)
Dec 10, 2013 78.86 79.05 78.36 78.51 2,000,376 -0.50(-0.63%)
Dec 09, 2013 79.76 79.77 78.56 79.01 2,375,416 -0.65(-0.82%)
Dec 06, 2013 79.45 79.77 79.13 79.66 0 +1.13(+1.44%)
Dec 05, 2013 78.95 79.47 78.40 78.53 2,217,554 -0.80(-1.01%)
Dec 04, 2013 79.89 80.14 78.74 79.33 0 -1.01(-1.26%)
Dec 03, 2013 80.35 80.52 79.57 80.34 2,845,386 +0.77(+0.97%)
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.