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, 2016 81.96 82.30 81.02 81.02 3,333,351 -0.86(-1.05%)
Nov 29, 2016 81.60 82.15 81.36 81.88 1,885,579 +0.40(+0.49%)
Nov 28, 2016 81.53 81.79 81.00 81.48 2,297,240 -0.30(-0.36%)
Nov 25, 2016 81.57 81.97 81.42 81.78 859,031 +0.23(+0.28%)
Nov 23, 2016 81.55 81.55 81.55 0 +0.22(+0.27%)
Nov 22, 2016 80.70 81.50 80.44 81.33 2,884,145 +0.67(+0.84%)
Nov 21, 2016 79.71 80.68 79.63 80.65 2,669,047 +1.01(+1.27%)
Nov 18, 2016 79.57 79.82 79.27 79.64 1,939,649 +0.01(+0.01%)
Nov 17, 2016 78.59 79.67 78.54 79.63 2,408,085 +0.94(+1.19%)
Nov 16, 2016 77.91 78.76 77.29 78.70 2,325,383 +0.78(+1.01%)
Nov 15, 2016 77.73 78.15 77.52 77.91 2,410,882 +0.38(+0.49%)
Nov 14, 2016 77.12 77.93 76.70 77.53 3,509,833 +0.68(+0.89%)
Nov 11, 2016 76.73 77.58 76.32 76.85 2,486,578 -0.26(-0.34%)
Nov 10, 2016 77.15 77.53 76.31 77.11 3,028,687 +0.41(+0.54%)
Nov 09, 2016 74.16 76.95 73.89 76.70 3,391,386 -0.21(-0.27%)
Nov 08, 2016 76.57 77.29 76.40 76.91 1,977,257 +0.46(+0.61%)
Nov 07, 2016 76.23 76.67 75.89 76.44 2,660,527 +1.28(+1.71%)
Nov 04, 2016 74.27 75.73 74.27 75.16 2,480,806 -0.21(-0.28%)
Nov 03, 2016 75.91 75.94 75.02 75.37 2,980,209 -0.55(-0.72%)
Nov 02, 2016 74.33 76.69 74.33 75.92 6,349,299 +2.58(+3.52%)
Nov 01, 2016 73.66 73.83 73.01 73.34 3,633,379 -0.12(-0.16%)
Oct 31, 2016 73.89 74.00 73.39 73.46 2,949,456 -0.08(-0.11%)
Oct 28, 2016 73.19 73.95 73.07 73.54 2,523,670 +0.42(+0.58%)
Oct 27, 2016 73.71 73.77 73.09 73.12 2,102,193 -0.45(-0.61%)
Oct 26, 2016 73.62 74.03 73.42 73.57 1,578,088 -0.26(-0.35%)
Oct 25, 2016 73.87 74.04 73.57 73.83 1,539,780 -0.14(-0.19%)
Oct 24, 2016 73.69 74.09 73.57 73.97 1,215,424 +0.80(+1.10%)
Oct 21, 2016 72.97 73.25 72.12 73.17 1,514,349 -0.10(-0.14%)
Oct 20, 2016 73.57 73.87 72.97 73.27 1,683,429 -0.50(-0.67%)
Oct 19, 2016 73.89 74.02 73.69 73.77 1,074,214 +0.04(+0.06%)
Oct 18, 2016 74.35 74.56 73.68 73.73 1,315,043 +0.12(+0.16%)
Oct 17, 2016 73.89 74.00 73.39 73.61 1,464,042 -0.27(-0.37%)
Oct 14, 2016 73.68 74.29 73.33 73.88 1,637,279 +0.57(+0.77%)
Oct 13, 2016 72.92 73.57 72.52 73.31 1,620,439 +0.02(+0.02%)
Oct 12, 2016 72.80 73.52 72.62 73.30 1,349,914 +0.66(+0.91%)
Oct 11, 2016 73.97 73.97 72.33 72.64 2,327,100 -1.42(-1.91%)
Oct 10, 2016 74.03 74.44 73.94 74.05 1,210,446 +0.34(+0.46%)
Oct 07, 2016 74.07 74.07 73.29 73.72 1,872,770 -0.16(-0.22%)
Oct 06, 2016 73.62 74.00 73.22 73.88 1,589,427 -0.02(-0.02%)
Oct 05, 2016 73.95 74.06 73.47 73.89 1,559,086 +0.35(+0.47%)
Oct 04, 2016 74.10 74.24 73.36 73.55 1,813,088 -0.39(-0.52%)
Oct 03, 2016 74.38 74.38 73.87 73.94 1,616,666 -0.48(-0.65%)
Sep 30, 2016 73.73 74.66 73.55 74.42 3,184,726 +0.84(+1.14%)
Sep 29, 2016 73.75 74.39 73.57 73.58 1,930,715 -0.20(-0.27%)
Sep 28, 2016 75.17 75.17 73.50 73.78 2,482,398 -1.27(-1.69%)
Sep 27, 2016 74.49 75.15 74.33 75.05 1,504,539 +0.64(+0.86%)
Sep 26, 2016 74.17 74.63 74.13 74.41 1,306,781 -0.24(-0.32%)
Sep 23, 2016 74.80 75.30 74.63 74.65 1,697,165 -0.84(-1.11%)
Sep 22, 2016 75.54 75.78 75.24 75.48 1,923,017 +0.49(+0.65%)
Sep 21, 2016 74.10 75.07 74.00 74.99 2,129,779 +0.92(+1.24%)
Sep 20, 2016 73.51 74.32 73.51 74.07 2,060,742 +1.04(+1.42%)
Sep 19, 2016 73.48 73.74 72.94 73.03 2,004,040 -0.16(-0.22%)
Sep 16, 2016 73.53 73.56 72.74 73.19 3,119,974 -0.62(-0.83%)
Sep 15, 2016 72.97 74.07 72.76 73.81 1,721,014 +0.67(+0.91%)
Sep 14, 2016 73.29 73.61 72.94 73.14 1,390,512 +0.00(+0.00%)
Sep 13, 2016 73.68 74.07 72.87 73.14 2,299,148 -1.22(-1.65%)
Sep 12, 2016 72.95 74.45 72.84 74.37 2,244,369 +1.32(+1.81%)
Sep 09, 2016 74.73 75.08 73.03 73.04 2,386,765 -2.45(-3.24%)
Sep 08, 2016 75.69 76.00 75.37 75.49 1,471,768 -0.41(-0.54%)
Sep 07, 2016 75.26 75.93 75.22 75.90 1,456,342 +0.53(+0.71%)
Sep 06, 2016 75.25 75.61 75.02 75.37 2,061,105 -0.44(-0.59%)
Sep 02, 2016 76.23 75.82 75.82 75.82 2,071,028 -0.20(-0.26%)
Sep 01, 2016 75.51 76.02 75.20 76.02 2,116,957 +0.69(+0.91%)
Aug 31, 2016 75.22 75.51 74.99 75.33 1,550,729 +0.02(+0.02%)
Aug 30, 2016 75.33 75.54 75.07 75.31 1,576,626 +0.17(+0.22%)
Aug 29, 2016 75.35 75.74 75.06 75.14 1,321,901 -0.17(-0.22%)
Aug 26, 2016 75.45 75.99 74.92 75.31 1,628,384 +0.02(+0.02%)
Aug 25, 2016 75.25 75.47 74.90 75.30 1,250,654 +0.08(+0.10%)
Aug 24, 2016 75.33 75.41 75.10 75.22 1,337,346 -0.25(-0.33%)
Aug 23, 2016 75.56 75.65 75.30 75.47 1,409,060 +0.06(+0.08%)
Aug 22, 2016 75.34 75.51 75.10 75.41 1,323,913 +0.05(+0.07%)
Aug 19, 2016 75.09 75.46 74.73 75.36 1,712,774 +0.02(+0.02%)
Aug 18, 2016 75.13 75.40 74.98 75.35 1,222,463 +0.42(+0.56%)
Aug 17, 2016 75.32 75.37 74.47 74.93 2,114,399 -0.19(-0.26%)
Aug 16, 2016 75.52 75.70 75.11 75.12 1,120,623 -0.66(-0.87%)
Aug 15, 2016 75.89 76.04 75.62 75.78 1,096,015 +0.18(+0.24%)
Aug 12, 2016 75.51 75.82 75.50 75.60 1,108,389 -0.23(-0.30%)
Aug 11, 2016 75.56 76.03 75.50 75.82 1,640,351 +0.30(+0.40%)
Aug 10, 2016 75.43 75.59 75.08 75.52 1,313,871 +0.06(+0.08%)
Aug 09, 2016 75.02 75.77 75.02 75.46 1,588,769 +0.44(+0.59%)
Aug 08, 2016 75.14 75.39 74.81 75.02 2,182,985 -0.19(-0.26%)
Aug 05, 2016 74.65 75.25 74.26 75.21 2,335,914 +1.06(+1.43%)
Aug 04, 2016 73.90 74.36 73.83 74.15 1,769,331 +0.18(+0.25%)
Aug 03, 2016 74.01 74.06 73.43 73.97 2,682,104 +0.18(+0.25%)
Aug 02, 2016 74.40 74.60 73.69 73.79 2,842,846 -0.59(-0.79%)
Aug 01, 2016 73.86 75.25 73.69 74.37 3,998,432 -0.23(-0.31%)
Jul 29, 2016 76.65 76.65 74.59 74.61 4,649,317 -2.33(-3.03%)
Jul 28, 2016 78.00 78.00 76.64 76.94 4,303,452 -2.68(-3.37%)
Jul 27, 2016 80.24 80.29 79.47 79.62 2,444,612 -0.66(-0.83%)
Jul 26, 2016 80.15 80.52 79.75 80.29 1,683,967 +0.36(+0.45%)
Jul 25, 2016 79.82 79.98 79.57 79.93 1,487,752 -0.13(-0.16%)
Jul 22, 2016 80.11 80.26 79.47 80.05 1,456,161 +0.47(+0.59%)
Jul 21, 2016 79.77 80.03 79.17 79.58 1,505,069 -0.43(-0.53%)
Jul 20, 2016 80.15 80.22 79.71 80.01 1,299,695 +0.31(+0.39%)
Jul 19, 2016 79.56 79.72 79.40 79.70 1,103,462 +0.08(+0.09%)
Jul 18, 2016 79.93 80.00 79.52 79.62 1,048,856 -0.11(-0.14%)
Jul 15, 2016 80.27 80.33 79.62 79.73 1,616,710 -0.13(-0.16%)
Jul 14, 2016 80.31 80.34 79.69 79.86 1,586,712 +0.06(+0.07%)
Jul 13, 2016 79.93 80.01 79.41 79.80 1,627,964 +0.28(+0.35%)
Jul 12, 2016 80.17 80.29 79.47 79.52 2,701,013 -0.28(-0.35%)
Jul 11, 2016 79.68 80.22 79.55 79.80 2,172,895 +0.56(+0.71%)
Jul 08, 2016 78.94 79.34 78.42 79.24 2,561,115 +0.81(+1.04%)
Jul 07, 2016 78.15 78.58 77.90 78.42 2,068,367 +0.16(+0.20%)
Jul 05, 2016 77.61 78.55 77.44 78.26 3,505,749 +0.47(+0.60%)
Jul 01, 2016 77.17 77.80 77.80 77.80 2,929,079 +0.74(+0.96%)
Jun 30, 2016 74.96 77.06 74.42 77.06 3,510,872 +2.30(+3.07%)
Jun 29, 2016 74.21 74.94 74.04 74.76 2,711,640 +1.02(+1.38%)
Jun 28, 2016 72.39 73.76 72.14 73.74 3,017,709 +1.90(+2.64%)
Jun 27, 2016 72.08 72.47 71.49 71.85 3,111,050 -0.89(-1.22%)
Jun 24, 2016 72.33 74.21 72.17 72.74 4,821,976 -2.70(-3.58%)
Jun 23, 2016 75.27 75.44 74.75 75.44 1,626,306 +0.94(+1.26%)
Jun 22, 2016 75.20 75.29 74.43 74.50 1,793,599 -0.44(-0.58%)
Jun 21, 2016 74.90 75.09 74.58 74.94 2,057,318 +0.25(+0.34%)
Jun 20, 2016 74.37 75.04 74.28 74.68 2,458,075 +1.20(+1.63%)
Jun 17, 2016 73.89 73.94 72.91 73.48 3,229,451 -0.35(-0.48%)
Jun 16, 2016 73.15 73.97 72.90 73.84 1,751,890 +0.35(+0.48%)
Jun 15, 2016 73.42 73.82 73.17 73.48 2,480,388 +0.10(+0.14%)
Jun 14, 2016 72.95 73.46 72.95 73.38 2,799,919 +0.28(+0.38%)
Jun 13, 2016 72.99 73.53 72.90 73.11 3,804,948 +0.06(+0.08%)
Jun 10, 2016 72.59 73.23 72.57 73.05 1,950,160 -0.45(-0.62%)
Jun 09, 2016 73.00 73.53 72.87 73.50 1,809,463 +0.34(+0.47%)
Jun 08, 2016 72.64 73.17 72.62 73.16 2,142,856 +0.74(+1.02%)
Jun 07, 2016 73.11 73.34 72.35 72.42 2,976,036 -0.68(-0.94%)
Jun 06, 2016 72.96 73.36 72.83 73.10 1,670,894 +0.30(+0.41%)
Jun 03, 2016 73.07 73.07 72.29 72.80 1,679,269 -0.63(-0.86%)
Jun 02, 2016 73.39 73.46 72.95 73.44 1,310,534 -0.03(-0.03%)
Jun 01, 2016 73.03 73.51 72.90 73.46 2,022,196 +0.23(+0.32%)
May 31, 2016 73.67 73.67 72.80 73.23 2,441,664 -0.17(-0.23%)
May 27, 2016 73.14 73.39 73.39 73.39 1,293,117 +0.28(+0.39%)
May 26, 2016 72.85 73.30 72.60 73.11 1,250,504 +0.15(+0.21%)
May 25, 2016 73.09 73.37 72.89 72.96 1,685,478 +0.05(+0.07%)
May 24, 2016 71.69 72.94 71.58 72.91 2,595,775 +1.84(+2.59%)
May 23, 2016 71.27 71.44 71.03 71.07 1,290,755 -0.18(-0.26%)
May 20, 2016 71.24 71.76 71.10 71.25 1,657,752 +0.28(+0.39%)
May 19, 2016 70.66 71.08 70.33 70.98 1,792,026 -0.38(-0.54%)
May 18, 2016 71.09 71.70 70.78 71.36 1,526,753 +0.21(+0.29%)
May 17, 2016 71.97 72.40 70.93 71.15 1,809,587 -1.13(-1.56%)
May 16, 2016 71.72 72.53 71.61 72.28 2,078,120 +0.78(+1.10%)
May 13, 2016 72.04 72.42 71.48 71.49 2,233,589 -0.65(-0.90%)
May 12, 2016 72.79 72.79 71.79 72.14 2,030,388 -0.11(-0.15%)
May 11, 2016 73.52 73.77 72.24 72.25 2,344,833 -1.53(-2.07%)
May 10, 2016 72.89 73.80 72.66 73.78 4,956,283 +1.12(+1.54%)
May 09, 2016 72.65 73.10 72.34 72.66 4,007,554 +0.26(+0.36%)
May 06, 2016 71.81 72.63 71.77 72.40 5,385,552 +0.33(+0.46%)
May 05, 2016 72.25 73.29 71.94 72.07 6,108,965 -1.62(-2.19%)
May 04, 2016 73.63 73.98 73.25 73.69 1,430,775 -0.35(-0.47%)
May 03, 2016 74.35 74.60 73.24 74.04 3,908,971 -0.52(-0.69%)
May 02, 2016 73.56 74.69 73.54 74.55 2,672,949 +0.83(+1.12%)
Apr 29, 2016 73.69 74.10 73.17 73.73 2,750,576 -0.55(-0.74%)
Apr 28, 2016 73.23 75.77 72.86 74.28 3,543,074 -0.85(-1.13%)
Apr 27, 2016 74.80 75.40 74.70 75.13 2,886,673 +0.28(+0.37%)
Apr 26, 2016 74.88 75.30 74.46 74.85 1,957,490 +0.18(+0.23%)
Apr 25, 2016 74.64 74.72 74.64 74.68 1,371,317 -0.06(-0.08%)
Apr 22, 2016 74.29 74.87 74.10 74.74 1,695,878 +0.25(+0.34%)
Apr 21, 2016 75.54 75.62 74.39 74.49 1,846,014 -0.64(-0.85%)
Apr 20, 2016 75.59 75.69 75.11 75.13 2,277,808 -0.52(-0.68%)
Apr 19, 2016 75.86 75.86 75.25 75.64 2,292,289 +0.03(+0.04%)
Apr 18, 2016 74.99 75.66 74.79 75.61 1,560,635 +0.46(+0.61%)
Apr 15, 2016 75.72 75.72 74.82 75.15 2,100,134 -0.09(-0.12%)
Apr 14, 2016 75.47 75.57 74.99 75.24 2,162,226 +0.02(+0.02%)
Apr 13, 2016 75.48 75.48 74.78 75.23 1,995,429 +0.11(+0.14%)
Apr 12, 2016 74.97 75.16 74.54 75.12 1,803,949 +0.33(+0.45%)
Apr 11, 2016 75.82 75.85 74.77 74.79 1,873,213 -0.52(-0.69%)
Apr 08, 2016 75.29 75.59 74.98 75.30 1,303,578 +0.44(+0.59%)
Apr 07, 2016 75.09 75.40 74.54 74.86 1,985,588 -0.87(-1.14%)
Apr 06, 2016 74.77 75.81 74.48 75.73 2,262,694 +0.91(+1.21%)
Apr 05, 2016 75.60 75.60 74.52 74.82 2,139,601 +0.03(+0.04%)
Apr 04, 2016 75.09 75.36 74.59 74.79 1,414,383 -0.46(-0.61%)
Apr 01, 2016 73.98 75.34 73.98 75.24 1,951,054 +0.46(+0.61%)
Mar 31, 2016 74.25 75.03 74.25 74.79 1,778,196 +0.47(+0.63%)
Mar 30, 2016 74.79 74.84 74.24 74.32 1,807,454 -0.23(-0.31%)
Mar 29, 2016 73.71 74.58 73.57 74.55 2,052,979 +0.94(+1.28%)
Mar 28, 2016 74.03 74.16 73.55 73.61 1,589,563 -0.38(-0.51%)
Mar 24, 2016 73.55 73.99 73.99 73.99 1,242,016 +0.18(+0.25%)
Mar 23, 2016 73.83 74.02 73.54 73.80 1,426,353 -0.09(-0.12%)
Mar 22, 2016 74.02 74.20 73.70 73.89 1,458,219 -0.31(-0.42%)
Mar 21, 2016 73.54 74.47 73.48 74.20 1,889,548 +0.31(+0.42%)
Mar 18, 2016 74.39 74.39 73.38 73.89 3,848,057 -0.17(-0.23%)
Mar 17, 2016 73.16 74.27 73.04 74.06 1,777,926 +0.98(+1.35%)
Mar 16, 2016 72.52 73.26 72.29 73.08 1,305,106 +0.28(+0.39%)
Mar 15, 2016 72.15 72.81 72.04 72.79 1,433,541 +0.04(+0.06%)
Mar 14, 2016 72.37 72.89 72.17 72.75 1,573,788 +0.00(+0.00%)
Mar 11, 2016 71.95 72.94 71.42 72.75 2,235,409 +1.73(+2.43%)
Mar 10, 2016 71.87 72.32 70.33 71.03 1,833,367 -0.43(-0.61%)
Mar 09, 2016 71.13 71.50 70.88 71.46 1,963,262 +0.63(+0.89%)
Mar 08, 2016 70.92 71.36 70.46 70.83 2,122,099 -0.50(-0.70%)
Mar 07, 2016 70.82 71.63 70.82 71.32 1,690,719 -0.08(-0.12%)
Mar 04, 2016 71.17 71.55 70.69 71.41 1,910,370 +0.45(+0.63%)
Mar 03, 2016 70.30 71.02 70.30 70.96 2,052,576 +0.00(+0.00%)
Mar 02, 2016 71.55 71.55 70.43 70.96 2,485,702 -0.93(-1.29%)
Mar 01, 2016 70.93 71.89 70.64 71.89 1,906,971 +1.72(+2.46%)
Feb 29, 2016 70.76 71.28 70.15 70.16 2,323,846 -0.80(-1.13%)
Feb 26, 2016 71.70 71.72 70.61 70.97 1,693,427 -0.22(-0.30%)
Feb 25, 2016 71.34 71.35 70.28 71.18 1,721,561 +0.55(+0.77%)
Feb 24, 2016 69.53 70.81 68.87 70.64 2,084,824 +0.34(+0.48%)
Feb 23, 2016 71.35 71.65 70.16 70.30 2,249,250 -1.28(-1.79%)
Feb 22, 2016 71.24 71.88 71.20 71.58 1,953,680 +0.70(+0.98%)
Feb 19, 2016 70.27 70.99 69.92 70.88 2,492,939 +0.54(+0.77%)
Feb 18, 2016 70.82 71.00 70.22 70.35 1,886,726 -0.35(-0.49%)
Feb 17, 2016 69.74 70.78 69.51 70.69 2,302,775 +1.28(+1.85%)
Feb 16, 2016 68.81 69.61 68.42 69.41 2,493,019 +1.69(+2.50%)
Feb 12, 2016 67.33 67.72 67.72 67.72 1,833,124 +1.27(+1.91%)
Feb 11, 2016 65.76 66.73 65.62 66.45 3,430,900 -0.51(-0.77%)
Feb 10, 2016 67.79 68.41 66.77 66.97 2,260,496 +0.13(+0.20%)
Feb 09, 2016 67.07 67.68 66.56 66.83 2,712,846 -0.48(-0.71%)
Feb 08, 2016 66.61 67.52 65.43 67.31 2,832,942 -0.05(-0.07%)
Feb 05, 2016 68.60 68.76 67.06 67.36 2,713,770 -1.23(-1.80%)
Feb 04, 2016 67.96 68.68 67.56 68.60 2,200,159 +0.54(+0.79%)
Feb 03, 2016 68.86 68.96 66.95 68.06 3,679,558 -0.02(-0.02%)
Feb 02, 2016 68.54 68.72 67.69 68.08 4,454,313 -0.66(-0.96%)
Feb 01, 2016 66.87 69.11 66.73 68.74 3,424,576 -0.10(-0.14%)
Jan 29, 2016 67.54 68.86 67.25 68.84 3,423,589 +1.94(+2.90%)
Jan 28, 2016 67.11 67.54 66.68 66.90 2,432,891 +0.22(+0.34%)
Jan 27, 2016 67.09 67.79 66.19 66.68 2,075,616 -0.34(-0.51%)
Jan 26, 2016 66.35 67.48 66.32 67.02 2,009,963 +0.66(+1.00%)
Jan 25, 2016 66.58 67.11 66.27 66.35 2,170,827 -0.84(-1.26%)
Jan 22, 2016 66.97 67.26 66.12 67.20 2,341,830 +1.54(+2.35%)
Jan 21, 2016 65.19 66.26 64.43 65.66 3,225,720 +0.85(+1.32%)
Jan 20, 2016 64.70 65.48 63.71 64.80 3,689,355 -0.74(-1.13%)
Jan 19, 2016 65.38 65.83 64.84 65.54 3,045,347 +0.99(+1.53%)
Jan 15, 2016 63.66 64.55 64.55 64.55 3,582,238 -0.89(-1.35%)
Jan 14, 2016 64.29 65.87 64.21 65.44 3,457,094 +1.37(+2.13%)
Jan 13, 2016 65.73 66.11 63.89 64.07 2,245,108 -1.76(-2.68%)
Jan 12, 2016 65.33 65.86 64.98 65.84 2,384,095 +0.80(+1.22%)
Jan 11, 2016 64.99 65.47 64.38 65.04 2,567,775 +0.31(+0.49%)
Jan 08, 2016 65.39 65.66 64.46 64.73 3,001,846 -0.54(-0.83%)
Jan 07, 2016 65.98 66.57 65.01 65.27 6,072,918 -2.05(-3.05%)
Jan 06, 2016 67.17 67.69 67.01 67.32 1,823,860 -0.84(-1.23%)
Jan 05, 2016 68.48 68.94 67.78 68.16 2,458,405 +0.17(+0.24%)
Jan 04, 2016 68.71 68.91 67.31 67.99 2,711,395 -2.20(-3.13%)
Dec 31, 2015 71.07 70.19 70.19 70.19 1,714,110 -1.38(-1.92%)
Dec 30, 2015 71.86 72.16 71.52 71.56 898,629 -0.38(-0.53%)
Dec 29, 2015 71.66 72.28 71.61 71.94 1,177,941 +0.90(+1.27%)
Dec 28, 2015 70.79 71.18 70.44 71.04 1,168,426 -0.16(-0.22%)
Dec 24, 2015 71.18 71.20 71.20 71.20 772,743 +0.17(+0.24%)
Dec 23, 2015 70.74 71.22 70.30 71.03 1,275,406 +0.72(+1.03%)
Dec 22, 2015 70.22 70.61 69.31 70.30 2,139,438 +0.60(+0.86%)
Dec 21, 2015 69.43 69.75 69.00 69.71 1,729,427 +0.71(+1.03%)
Dec 18, 2015 69.70 70.16 68.94 69.00 4,682,628 -1.27(-1.80%)
Dec 17, 2015 71.49 71.85 70.22 70.26 2,119,852 -1.15(-1.61%)
Dec 16, 2015 71.30 71.55 70.20 71.41 1,837,474 +0.60(+0.85%)
Dec 15, 2015 70.68 71.31 70.35 70.81 2,209,777 +0.72(+1.03%)
Dec 14, 2015 69.31 70.20 68.96 70.09 1,853,741 +1.05(+1.52%)
Dec 11, 2015 69.83 70.35 68.88 69.04 2,348,196 -1.76(-2.49%)
Dec 10, 2015 70.49 71.50 70.17 70.80 2,110,773 +0.42(+0.60%)
Dec 09, 2015 70.96 71.75 69.99 70.38 1,794,297 -0.70(-0.98%)
Dec 08, 2015 70.63 71.36 70.29 71.08 2,015,864 -0.23(-0.32%)
Dec 07, 2015 71.68 71.94 70.99 71.31 1,573,388 -0.68(-0.95%)
Dec 04, 2015 70.35 72.08 70.35 71.99 1,859,545 +1.79(+2.55%)
Dec 03, 2015 71.60 71.75 69.94 70.20 1,925,348 -1.36(-1.90%)
Dec 02, 2015 71.91 72.38 71.48 71.56 1,926,708 -0.54(-0.74%)
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.