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, 2015 71.61 71.70 70.96 71.03 2,888,728 -0.35(-0.50%)
Nov 27, 2015 71.21 71.67 71.01 71.38 593,623 +0.23(+0.32%)
Nov 25, 2015 71.42 71.15 71.15 71.15 913,608 -0.25(-0.35%)
Nov 24, 2015 71.63 71.63 70.72 71.40 1,337,616 -0.53(-0.73%)
Nov 23, 2015 71.85 72.16 71.64 71.93 1,426,234 +0.05(+0.07%)
Nov 20, 2015 71.59 72.17 71.22 71.88 2,186,125 +0.74(+1.04%)
Nov 19, 2015 71.32 71.42 71.03 71.14 1,286,510 -0.09(-0.13%)
Nov 18, 2015 71.05 71.27 70.36 71.23 1,689,013 +0.50(+0.71%)
Nov 17, 2015 71.19 71.34 70.47 70.73 1,723,675 -0.52(-0.73%)
Nov 16, 2015 70.12 71.26 70.04 71.24 1,376,663 +1.21(+1.73%)
Nov 13, 2015 70.71 71.37 69.99 70.03 1,565,911 -0.96(-1.36%)
Nov 12, 2015 71.64 71.94 70.99 71.00 1,444,088 -0.79(-1.10%)
Nov 11, 2015 71.95 72.42 71.47 71.79 1,475,138 +0.19(+0.26%)
Nov 10, 2015 71.20 71.89 71.07 71.60 1,878,941 +0.16(+0.22%)
Nov 09, 2015 71.67 71.80 70.98 71.44 1,663,559 -0.72(-0.99%)
Nov 06, 2015 71.40 72.36 71.02 72.16 2,047,521 +0.54(+0.75%)
Nov 05, 2015 71.89 71.96 71.23 71.62 1,593,469 +0.02(+0.02%)
Nov 04, 2015 71.77 71.96 71.50 71.61 1,935,856 +0.19(+0.27%)
Nov 03, 2015 71.54 71.80 71.20 71.42 2,071,871 -0.21(-0.30%)
Nov 02, 2015 71.63 72.02 71.18 71.63 2,311,917 +0.00(+0.00%)
Oct 30, 2015 72.76 73.00 71.61 71.63 3,692,090 -1.13(-1.55%)
Oct 29, 2015 72.39 72.90 71.29 72.76 3,007,197 +0.37(+0.51%)
Oct 28, 2015 72.73 73.49 71.56 72.39 4,129,995 -1.99(-2.68%)
Oct 27, 2015 74.20 74.42 73.36 74.38 2,467,266 +0.18(+0.24%)
Oct 26, 2015 74.30 74.66 73.89 74.20 2,789,987 -0.35(-0.46%)
Oct 23, 2015 74.11 74.60 73.85 74.55 2,226,035 +0.69(+0.94%)
Oct 22, 2015 72.40 73.96 72.23 73.85 2,555,481 +1.84(+2.56%)
Oct 21, 2015 72.22 72.86 71.90 72.01 1,954,279 +0.02(+0.03%)
Oct 20, 2015 71.69 72.15 71.60 71.98 1,589,948 +0.10(+0.14%)
Oct 19, 2015 71.29 72.13 71.23 71.89 1,748,212 +0.50(+0.70%)
Oct 16, 2015 71.06 71.62 70.75 71.38 2,239,991 +0.59(+0.84%)
Oct 15, 2015 70.50 70.79 69.93 70.79 1,498,462 +0.68(+0.97%)
Oct 14, 2015 70.24 70.73 69.94 70.11 1,490,881 -0.02(-0.02%)
Oct 13, 2015 70.17 70.58 69.89 70.12 1,703,004 -0.43(-0.61%)
Oct 12, 2015 70.02 70.63 70.02 70.55 1,269,962 +0.36(+0.52%)
Oct 09, 2015 70.29 70.81 69.98 70.19 2,659,700 +0.10(+0.14%)
Oct 08, 2015 68.81 70.35 68.53 70.09 2,588,273 +1.21(+1.76%)
Oct 07, 2015 68.01 69.05 68.01 68.88 2,085,993 +1.00(+1.47%)
Oct 06, 2015 67.90 68.27 67.71 67.88 2,292,598 -0.21(-0.31%)
Oct 05, 2015 67.69 68.37 67.43 68.10 2,312,976 +1.10(+1.65%)
Oct 02, 2015 65.71 67.01 64.84 67.00 3,325,175 +0.39(+0.58%)
Oct 01, 2015 66.62 66.85 65.88 66.61 2,682,734 +0.44(+0.66%)
Sep 30, 2015 65.99 66.23 65.29 66.17 3,247,890 +1.05(+1.61%)
Sep 29, 2015 64.69 65.28 64.48 65.13 2,484,938 +0.39(+0.60%)
Sep 28, 2015 65.86 66.23 64.66 64.74 2,229,400 -1.38(-2.09%)
Sep 25, 2015 66.24 67.09 65.36 66.12 2,710,294 +0.59(+0.90%)
Sep 24, 2015 64.73 65.77 64.33 65.53 2,178,489 +0.17(+0.26%)
Sep 23, 2015 65.35 65.69 64.94 65.36 1,405,859 +0.15(+0.23%)
Sep 22, 2015 64.59 65.30 64.38 65.21 2,128,955 -0.58(-0.89%)
Sep 21, 2015 65.36 66.19 65.10 65.79 2,029,788 +0.73(+1.13%)
Sep 18, 2015 64.69 65.87 64.67 65.06 4,707,633 -0.35(-0.53%)
Sep 17, 2015 65.61 66.43 65.22 65.41 2,444,690 -0.13(-0.20%)
Sep 16, 2015 64.99 65.71 64.85 65.54 2,112,635 +0.58(+0.89%)
Sep 15, 2015 64.16 65.29 63.98 64.96 2,072,179 +0.93(+1.45%)
Sep 14, 2015 64.62 64.84 63.87 64.03 1,713,901 -0.45(-0.70%)
Sep 11, 2015 63.64 64.53 63.58 64.48 1,832,469 +0.32(+0.50%)
Sep 10, 2015 63.49 64.87 63.47 64.16 2,689,425 +0.34(+0.53%)
Sep 09, 2015 64.63 65.03 63.68 63.82 3,670,828 -0.16(-0.26%)
Sep 08, 2015 63.29 64.03 63.02 63.99 2,156,233 +1.68(+2.69%)
Sep 04, 2015 62.39 62.31 62.31 62.31 2,271,596 -1.15(-1.81%)
Sep 03, 2015 63.09 63.90 63.02 63.46 2,385,607 +0.38(+0.60%)
Sep 02, 2015 62.56 63.10 61.74 63.08 3,286,734 +1.63(+2.65%)
Sep 01, 2015 61.75 62.28 61.09 61.45 3,248,596 -1.82(-2.87%)
Aug 31, 2015 63.71 64.15 63.10 63.27 2,889,644 -0.89(-1.39%)
Aug 28, 2015 63.63 64.48 63.62 64.16 3,173,414 +0.31(+0.49%)
Aug 27, 2015 64.09 64.54 62.58 63.85 3,671,769 +0.19(+0.30%)
Aug 26, 2015 61.88 63.73 61.34 63.66 5,490,680 +3.50(+5.82%)
Aug 25, 2015 64.23 64.32 60.11 60.16 4,356,656 -2.26(-3.62%)
Aug 24, 2015 61.54 63.65 52.61 62.42 7,999,252 -2.41(-3.72%)
Aug 21, 2015 66.97 67.37 64.83 64.83 3,793,154 -2.85(-4.21%)
Aug 20, 2015 68.50 68.74 67.71 67.68 2,780,693 -1.44(-2.08%)
Aug 19, 2015 69.05 69.72 68.78 69.12 2,291,269 -0.18(-0.26%)
Aug 18, 2015 69.00 69.68 68.80 69.30 3,196,140 -0.01(-0.01%)
Aug 17, 2015 67.77 69.37 67.57 69.31 4,114,303 +1.40(+2.06%)
Aug 14, 2015 67.23 68.06 67.05 67.91 2,466,600 +0.44(+0.65%)
Aug 13, 2015 66.71 67.91 66.54 67.47 2,445,168 +0.74(+1.10%)
Aug 12, 2015 66.07 66.85 65.59 66.73 2,287,054 +0.18(+0.27%)
Aug 11, 2015 66.49 67.02 66.08 66.55 2,368,831 -0.22(-0.33%)
Aug 10, 2015 66.29 67.07 66.28 66.77 2,483,361 +1.07(+1.63%)
Aug 07, 2015 65.61 65.84 65.22 65.70 1,420,427 -0.01(-0.01%)
Aug 06, 2015 66.92 67.00 65.53 65.71 1,839,712 -1.26(-1.88%)
Aug 05, 2015 66.92 67.16 66.28 66.97 2,400,324 +0.95(+1.44%)
Aug 04, 2015 65.90 66.60 65.58 66.02 3,359,781 +0.47(+0.71%)
Aug 03, 2015 64.31 65.57 64.24 65.55 2,800,104 +0.28(+0.43%)
Jul 31, 2015 65.63 65.91 64.90 65.27 3,646,627 -0.29(-0.45%)
Jul 30, 2015 65.46 67.08 64.12 65.57 5,729,262 -1.81(-2.68%)
Jul 29, 2015 65.83 67.52 65.77 67.38 3,354,233 +1.44(+2.18%)
Jul 28, 2015 65.27 66.03 64.98 65.94 1,882,075 +0.70(+1.08%)
Jul 27, 2015 65.14 65.43 64.82 65.23 2,016,176 -0.05(-0.08%)
Jul 24, 2015 66.31 66.32 65.19 65.28 2,365,432 -0.95(-1.43%)
Jul 23, 2015 66.62 66.71 66.05 66.23 1,672,506 -0.61(-0.92%)
Jul 22, 2015 66.80 67.19 66.66 66.85 1,868,691 +0.23(+0.34%)
Jul 21, 2015 67.25 67.33 66.39 66.62 2,400,520 -0.62(-0.92%)
Jul 20, 2015 67.31 67.42 67.03 67.24 1,860,579 -0.18(-0.27%)
Jul 17, 2015 67.93 67.93 67.30 67.42 2,256,395 -0.42(-0.62%)
Jul 16, 2015 67.83 67.95 67.36 67.84 1,889,486 +0.33(+0.48%)
Jul 15, 2015 67.06 67.56 66.69 67.51 2,921,467 +0.50(+0.74%)
Jul 14, 2015 66.87 67.11 66.67 67.01 1,695,089 +0.13(+0.20%)
Jul 13, 2015 66.98 67.34 66.80 66.88 1,634,819 +0.17(+0.26%)
Jul 10, 2015 66.98 66.99 66.35 66.71 1,675,571 +0.68(+1.03%)
Jul 09, 2015 66.40 66.62 65.99 66.03 1,940,750 +0.54(+0.82%)
Jul 08, 2015 66.05 66.12 65.45 65.49 1,974,607 -0.85(-1.28%)
Jul 07, 2015 66.26 66.48 65.34 66.34 2,135,669 +0.20(+0.30%)
Jul 06, 2015 65.46 66.24 65.46 66.14 1,837,568 +0.00(+0.00%)
Jul 02, 2015 66.47 66.14 66.14 66.14 2,189,961 -0.05(-0.07%)
Jul 01, 2015 65.06 66.44 65.06 66.19 2,225,591 +0.54(+0.82%)
Jun 30, 2015 66.60 66.82 65.30 65.65 3,285,976 -0.56(-0.84%)
Jun 29, 2015 67.75 67.75 66.16 66.21 2,168,205 -1.96(-2.88%)
Jun 26, 2015 68.56 68.60 67.94 68.17 3,531,496 -0.03(-0.05%)
Jun 25, 2015 68.50 68.65 68.10 68.20 1,466,668 -0.23(-0.33%)
Jun 24, 2015 69.26 69.36 68.41 68.43 1,892,161 -0.93(-1.34%)
Jun 23, 2015 69.79 69.79 69.17 69.37 1,171,753 -0.19(-0.27%)
Jun 22, 2015 69.23 69.93 69.23 69.55 1,713,262 +0.48(+0.70%)
Jun 19, 2015 69.10 69.29 68.68 69.07 3,551,791 -0.14(-0.20%)
Jun 18, 2015 68.42 69.39 68.22 69.21 1,902,119 +1.07(+1.57%)
Jun 17, 2015 68.42 68.53 67.73 68.14 1,386,523 +0.00(+0.00%)
Jun 16, 2015 67.79 68.25 67.53 68.14 1,832,940 +0.29(+0.43%)
Jun 15, 2015 68.12 68.28 67.45 67.85 2,052,698 -0.76(-1.11%)
Jun 12, 2015 68.86 69.09 68.46 68.61 1,398,746 -0.63(-0.91%)
Jun 11, 2015 69.14 69.46 68.90 69.24 1,757,839 +0.36(+0.53%)
Jun 10, 2015 67.88 69.26 67.79 68.88 1,986,399 +1.23(+1.82%)
Jun 09, 2015 67.82 68.00 67.40 67.65 1,929,384 -0.28(-0.41%)
Jun 08, 2015 68.28 68.73 67.85 67.92 1,883,234 -0.62(-0.90%)
Jun 05, 2015 68.41 68.79 67.70 68.54 1,664,401 +0.15(+0.21%)
Jun 04, 2015 69.09 69.40 68.27 68.40 2,077,026 -1.13(-1.62%)
Jun 03, 2015 69.77 69.86 69.24 69.52 2,137,037 +0.01(+0.02%)
Jun 02, 2015 68.96 69.70 68.61 69.51 2,499,785 +0.12(+0.18%)
Jun 01, 2015 69.71 69.79 68.75 69.39 1,988,425 -0.17(-0.25%)
May 29, 2015 69.92 69.96 69.21 69.56 2,690,914 -0.37(-0.53%)
May 28, 2015 69.85 70.19 69.64 69.93 1,594,984 +0.05(+0.07%)
May 27, 2015 69.52 69.98 69.37 69.88 2,480,016 +0.40(+0.57%)
May 26, 2015 70.40 70.62 69.32 69.49 2,295,842 -1.14(-1.61%)
May 22, 2015 70.93 70.62 70.62 70.62 1,842,013 -0.37(-0.52%)
May 21, 2015 71.06 71.28 70.84 70.99 1,865,429 -0.13(-0.18%)
May 20, 2015 71.63 71.63 71.11 71.12 2,173,110 -0.38(-0.53%)
May 19, 2015 71.42 71.68 71.11 71.50 2,305,867 +0.34(+0.48%)
May 18, 2015 71.07 71.43 70.78 71.16 1,958,734 -0.24(-0.33%)
May 15, 2015 71.79 71.91 71.19 71.40 1,975,610 -0.18(-0.25%)
May 14, 2015 70.75 71.61 70.38 71.58 2,326,366 +1.37(+1.95%)
May 13, 2015 70.49 70.98 70.12 70.21 2,398,455 -0.37(-0.52%)
May 12, 2015 70.64 70.93 69.84 70.58 1,905,218 -0.37(-0.52%)
May 11, 2015 71.00 71.36 70.82 70.94 2,091,476 -0.11(-0.16%)
May 08, 2015 70.62 71.43 70.58 71.06 1,801,041 +0.86(+1.22%)
May 07, 2015 69.65 70.44 69.13 70.20 2,036,870 +0.72(+1.04%)
May 06, 2015 69.73 70.10 68.97 69.48 1,979,641 -0.16(-0.23%)
May 05, 2015 70.41 70.41 69.27 69.64 1,886,241 -0.72(-1.03%)
May 04, 2015 70.33 70.76 70.06 70.36 2,449,398 +0.38(+0.55%)
May 01, 2015 68.76 70.19 68.75 69.98 2,564,400 +1.21(+1.76%)
Apr 30, 2015 69.32 69.96 68.59 68.77 2,697,617 -0.69(-1.00%)
Apr 29, 2015 69.21 69.91 68.95 69.46 2,353,679 -0.18(-0.26%)
Apr 28, 2015 68.98 69.67 68.63 69.64 2,015,316 +0.74(+1.07%)
Apr 27, 2015 69.49 69.52 68.75 68.90 1,803,351 -0.24(-0.35%)
Apr 24, 2015 69.67 69.67 68.59 69.14 1,459,289 -0.63(-0.90%)
Apr 23, 2015 69.24 70.04 69.16 69.77 1,229,418 +0.37(+0.53%)
Apr 22, 2015 69.26 69.54 68.83 69.40 1,221,407 +0.17(+0.25%)
Apr 21, 2015 69.27 70.06 68.98 69.23 1,908,484 +0.24(+0.35%)
Apr 20, 2015 68.20 69.07 68.01 68.98 1,736,575 +1.03(+1.52%)
Apr 17, 2015 68.85 69.15 67.76 67.95 2,416,349 -1.50(-2.17%)
Apr 16, 2015 69.60 69.75 69.35 69.45 1,798,937 -0.31(-0.44%)
Apr 15, 2015 69.88 70.02 69.64 69.76 1,820,902 +0.11(+0.16%)
Apr 14, 2015 69.75 70.07 69.31 69.65 1,680,184 -0.24(-0.35%)
Apr 13, 2015 70.06 70.53 69.76 69.89 1,637,134 -0.34(-0.49%)
Apr 10, 2015 70.58 70.60 70.09 70.23 2,283,430 -0.21(-0.30%)
Apr 09, 2015 70.32 70.56 69.69 70.45 1,420,296 +0.02(+0.03%)
Apr 08, 2015 69.71 70.53 69.58 70.42 1,633,183 +0.58(+0.83%)
Apr 07, 2015 70.14 70.47 69.81 69.84 1,277,988 -0.32(-0.46%)
Apr 06, 2015 69.68 70.49 69.48 70.16 1,782,148 +0.27(+0.38%)
Apr 02, 2015 69.84 69.89 69.89 69.89 2,089,721 +0.54(+0.77%)
Apr 01, 2015 69.74 69.74 68.60 69.36 1,847,523 -0.31(-0.44%)
Mar 31, 2015 69.43 70.23 69.29 69.66 2,067,942 -0.20(-0.29%)
Mar 30, 2015 69.11 70.10 69.08 69.87 1,401,150 +1.03(+1.49%)
Mar 27, 2015 68.61 69.07 68.49 68.84 1,751,771 +0.18(+0.26%)
Mar 26, 2015 68.54 68.96 68.26 68.66 1,966,793 -0.27(-0.39%)
Mar 25, 2015 70.88 70.90 68.93 68.93 2,098,533 -1.81(-2.56%)
Mar 24, 2015 70.89 71.26 70.74 70.74 1,435,645 -0.28(-0.39%)
Mar 23, 2015 71.60 71.60 71.01 71.02 1,958,394 -0.38(-0.53%)
Mar 20, 2015 71.42 71.59 71.16 71.40 5,063,684 +0.33(+0.46%)
Mar 19, 2015 71.08 71.41 70.99 71.07 2,635,527 +0.02(+0.02%)
Mar 18, 2015 70.47 71.39 69.60 71.06 2,370,174 +0.58(+0.82%)
Mar 17, 2015 70.70 71.03 70.41 70.48 2,441,643 -0.58(-0.81%)
Mar 16, 2015 70.38 71.20 70.12 71.06 2,045,297 +1.20(+1.71%)
Mar 13, 2015 70.03 70.34 69.40 69.86 2,029,142 -0.41(-0.59%)
Mar 12, 2015 69.48 70.36 69.24 70.27 1,463,764 +1.14(+1.65%)
Mar 11, 2015 69.14 69.50 68.85 69.13 2,116,672 +0.26(+0.38%)
Mar 10, 2015 69.60 69.81 68.87 68.87 2,368,204 -1.37(-1.95%)
Mar 09, 2015 69.88 70.36 69.44 70.23 1,832,209 +0.68(+0.98%)
Mar 06, 2015 69.82 70.34 69.43 69.55 2,486,454 -0.61(-0.87%)
Mar 05, 2015 70.03 70.29 69.77 70.16 3,373,698 +0.14(+0.20%)
Mar 04, 2015 71.37 71.74 69.98 70.02 4,087,668 -1.72(-2.40%)
Mar 03, 2015 72.43 72.78 71.44 71.74 3,724,355 -1.20(-1.64%)
Mar 02, 2015 71.88 72.98 71.64 72.94 2,190,178 +1.08(+1.51%)
Feb 27, 2015 71.86 72.34 71.54 71.85 2,245,297 +0.00(+0.00%)
Feb 26, 2015 72.13 72.18 71.67 71.85 1,763,511 -0.19(-0.26%)
Feb 25, 2015 72.25 72.55 71.81 72.04 2,000,447 -0.15(-0.21%)
Feb 24, 2015 72.12 72.29 71.58 72.19 1,754,152 +0.07(+0.10%)
Feb 23, 2015 71.76 72.18 71.36 72.12 2,227,353 +0.39(+0.55%)
Feb 20, 2015 71.02 71.78 70.40 71.73 2,486,408 +0.77(+1.09%)
Feb 19, 2015 70.86 71.03 70.25 70.95 1,939,372 +0.11(+0.16%)
Feb 18, 2015 70.04 70.95 70.04 70.84 2,181,315 +0.39(+0.55%)
Feb 17, 2015 70.98 71.23 70.00 70.45 4,934,546 -1.33(-1.85%)
Feb 13, 2015 71.13 71.78 71.78 71.78 2,394,481 +0.81(+1.15%)
Feb 12, 2015 70.53 71.00 70.35 70.97 2,315,816 +0.75(+1.07%)
Feb 11, 2015 70.13 70.55 69.80 70.22 2,245,645 +0.24(+0.35%)
Feb 10, 2015 69.71 70.16 69.27 69.98 3,155,595 +0.41(+0.59%)
Feb 09, 2015 69.56 69.95 69.34 69.56 2,103,044 -0.35(-0.50%)
Feb 06, 2015 70.48 70.65 69.74 69.91 2,956,609 -0.59(-0.84%)
Feb 05, 2015 69.90 70.52 69.47 70.50 2,659,977 +0.48(+0.68%)
Feb 04, 2015 70.48 70.51 69.29 70.02 4,522,503 +1.16(+1.69%)
Feb 03, 2015 68.08 69.04 67.54 68.86 4,264,357 +1.37(+2.04%)
Feb 02, 2015 66.17 67.53 66.09 67.48 3,474,570 +0.74(+1.10%)
Jan 30, 2015 67.90 68.07 66.70 66.75 5,040,575 -1.47(-2.16%)
Jan 29, 2015 68.30 68.60 67.53 68.22 3,670,903 -0.15(-0.21%)
Jan 28, 2015 69.44 69.80 68.31 68.37 2,642,257 -0.89(-1.28%)
Jan 27, 2015 69.32 69.91 68.57 69.26 2,098,572 -0.76(-1.09%)
Jan 26, 2015 69.76 70.28 69.14 70.02 1,888,774 -0.23(-0.32%)
Jan 23, 2015 70.08 70.51 69.87 70.24 2,581,691 +0.19(+0.28%)
Jan 22, 2015 68.75 70.19 67.94 70.05 2,448,151 +1.66(+2.42%)
Jan 21, 2015 68.39 68.87 68.02 68.39 2,138,881 -0.33(-0.48%)
Jan 20, 2015 68.61 68.92 67.77 68.72 1,943,900 +0.32(+0.47%)
Jan 16, 2015 67.58 68.45 67.26 68.40 2,796,137 +0.70(+1.04%)
Jan 15, 2015 67.83 68.21 67.40 67.69 1,774,084 -0.03(-0.04%)
Jan 14, 2015 67.19 67.93 67.10 67.72 2,215,944 -0.20(-0.29%)
Jan 13, 2015 68.58 69.15 67.36 67.92 2,378,987 -0.13(-0.20%)
Jan 12, 2015 68.52 68.78 67.78 68.05 1,639,637 -0.34(-0.49%)
Jan 09, 2015 68.79 68.90 68.03 68.39 2,165,772 -0.49(-0.72%)
Jan 08, 2015 67.90 68.89 67.64 68.88 4,152,876 +1.54(+2.29%)
Jan 07, 2015 66.50 67.39 66.16 67.34 2,570,514 +0.59(+0.88%)
Jan 06, 2015 67.37 67.73 66.29 66.75 3,177,279 -0.56(-0.84%)
Jan 05, 2015 67.33 68.29 67.09 67.31 4,047,139 -0.05(-0.07%)
Jan 02, 2015 67.11 68.08 66.74 67.36 2,314,952 -0.06(-0.10%)
Dec 31, 2014 68.24 67.43 67.43 67.43 2,223,358 -0.60(-0.88%)
Dec 30, 2014 68.54 68.67 67.95 68.03 1,765,231 -0.61(-0.90%)
Dec 29, 2014 68.76 68.94 68.60 68.64 1,536,420 -0.27(-0.39%)
Dec 26, 2014 69.21 69.48 68.85 68.91 1,244,505 -0.03(-0.05%)
Dec 24, 2014 68.85 68.94 68.94 68.94 1,310,992 +0.06(+0.08%)
Dec 23, 2014 69.81 69.93 68.86 68.88 2,898,149 -0.43(-0.62%)
Dec 22, 2014 68.52 69.33 68.43 69.31 2,067,481 +0.80(+1.17%)
Dec 19, 2014 69.11 69.68 68.47 68.51 5,230,719 -0.78(-1.13%)
Dec 18, 2014 69.45 69.51 68.77 69.30 4,367,799 +0.80(+1.18%)
Dec 17, 2014 66.82 68.63 66.82 68.49 2,356,926 +1.44(+2.14%)
Dec 16, 2014 66.94 67.99 66.67 67.06 2,459,839 +0.11(+0.16%)
Dec 15, 2014 66.97 67.47 66.35 66.95 2,286,033 +0.23(+0.34%)
Dec 12, 2014 67.51 68.46 66.72 66.72 2,986,759 -1.70(-2.48%)
Dec 11, 2014 69.17 69.21 68.28 68.42 2,444,129 +0.38(+0.56%)
Dec 10, 2014 68.39 69.18 67.92 68.04 2,503,653 -0.51(-0.75%)
Dec 09, 2014 68.50 68.79 67.84 68.56 2,414,748 -0.27(-0.39%)
Dec 08, 2014 68.64 69.16 68.39 68.83 2,081,572 -0.19(-0.27%)
Dec 05, 2014 68.99 69.09 68.44 69.01 2,228,631 -0.19(-0.27%)
Dec 04, 2014 69.20 69.49 68.94 69.20 1,931,366 +0.09(+0.13%)
Dec 03, 2014 68.74 69.16 68.34 69.11 2,335,966 +0.11(+0.16%)
Dec 02, 2014 69.52 69.59 68.85 68.99 2,084,398 -0.22(-0.31%)
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.