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

Automatic Data Processing (NQ: ADP )

246.86 +1.72 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 101.94 102.17 101.18 101.40 2,089,816 -0.63(-0.62%)
Oct 30, 2017 103.00 103.07 101.65 102.03 1,584,202 -1.11(-1.07%)
Oct 27, 2017 101.96 103.33 101.42 103.14 1,823,693 +0.83(+0.81%)
Oct 26, 2017 102.27 102.79 101.79 102.31 1,841,692 +0.84(+0.83%)
Oct 25, 2017 101.42 101.80 100.42 101.47 2,072,814 -0.11(-0.10%)
Oct 24, 2017 101.78 102.31 101.23 101.58 2,463,317 -0.48(-0.47%)
Oct 23, 2017 101.40 102.74 100.70 102.06 2,396,832 +0.94(+0.93%)
Oct 20, 2017 100.29 101.24 99.92 101.11 1,954,981 +1.14(+1.14%)
Oct 19, 2017 99.39 100.00 98.81 99.97 1,293,924 +0.60(+0.61%)
Oct 18, 2017 99.16 99.84 99.04 99.37 1,612,282 +0.18(+0.18%)
Oct 17, 2017 99.52 99.54 98.77 99.19 1,570,245 -0.75(-0.75%)
Oct 16, 2017 99.35 100.06 99.13 99.94 1,216,473 +0.63(+0.63%)
Oct 13, 2017 99.59 99.78 99.53 99.31 1,420,919 +0.24(+0.24%)
Oct 12, 2017 98.55 99.12 98.48 99.07 1,298,730 +0.44(+0.44%)
Oct 11, 2017 99.66 99.77 98.04 98.64 1,898,384 -0.89(-0.89%)
Oct 10, 2017 99.10 99.55 98.72 99.53 1,159,023 +0.47(+0.48%)
Oct 09, 2017 98.95 99.48 98.70 99.05 2,160,589 +0.08(+0.08%)
Oct 06, 2017 99.00 99.19 98.20 98.98 1,919,907 -0.08(-0.08%)
Oct 05, 2017 97.62 99.11 97.23 99.05 2,188,694 +1.89(+1.95%)
Oct 04, 2017 96.51 97.20 95.68 97.16 2,185,583 +0.60(+0.62%)
Oct 03, 2017 95.64 96.80 95.37 96.56 2,113,627 +1.21(+1.27%)
Oct 02, 2017 95.26 95.50 94.66 95.35 4,054,445 +0.00(+0.00%)
Sep 29, 2017 95.16 95.71 95.07 95.35 1,405,955 +0.26(+0.28%)
Sep 28, 2017 95.18 95.51 94.24 95.09 2,223,976 -0.54(-0.57%)
Sep 27, 2017 94.66 95.89 94.31 95.63 4,412,774 +1.19(+1.27%)
Sep 26, 2017 95.20 95.52 94.40 94.43 1,765,886 -0.48(-0.51%)
Sep 25, 2017 94.12 94.98 93.69 94.91 5,812,385 +0.58(+0.61%)
Sep 22, 2017 92.83 94.68 92.70 94.34 2,068,819 +1.19(+1.28%)
Sep 21, 2017 93.39 93.65 93.07 93.14 1,731,378 -0.03(-0.04%)
Sep 20, 2017 93.87 94.14 92.73 93.18 2,834,099 -0.57(-0.60%)
Sep 19, 2017 93.28 93.94 93.06 93.74 2,063,307 +0.81(+0.87%)
Sep 18, 2017 93.18 93.29 92.67 92.93 4,060,720 -0.20(-0.22%)
Sep 15, 2017 93.23 94.01 92.67 93.13 3,573,450 -0.01(-0.01%)
Sep 14, 2017 93.01 93.52 92.74 93.14 2,206,510 -0.36(-0.38%)
Sep 13, 2017 94.09 94.17 93.46 93.50 2,184,785 -0.63(-0.67%)
Sep 12, 2017 93.37 94.80 92.79 94.13 3,527,105 +0.37(+0.39%)
Sep 11, 2017 94.92 95.07 93.19 93.76 6,506,127 -0.79(-0.84%)
Sep 08, 2017 94.55 95.45 94.12 94.55 3,582,895 -0.44(-0.47%)
Sep 07, 2017 94.55 95.50 94.30 95.00 4,495,035 +1.26(+1.34%)
Sep 06, 2017 92.88 94.68 92.50 93.74 5,963,789 +1.41(+1.52%)
Sep 05, 2017 92.52 93.32 91.91 92.34 6,207,650 -0.80(-0.86%)
Sep 01, 2017 92.42 93.34 92.28 93.14 2,530,313 +0.76(+0.83%)
Aug 31, 2017 92.39 92.67 91.93 92.37 2,420,876 +0.47(+0.51%)
Aug 30, 2017 91.34 92.23 90.80 91.90 10,178,785 +0.70(+0.77%)
Aug 29, 2017 90.22 91.39 90.02 91.20 2,943,711 +0.31(+0.34%)
Aug 28, 2017 90.99 91.31 90.69 90.89 1,909,129 +0.15(+0.16%)
Aug 25, 2017 90.98 91.47 90.63 90.74 3,975,044 +0.00(+0.00%)
Aug 24, 2017 89.88 91.28 89.67 90.74 3,505,567 +0.98(+1.09%)
Aug 23, 2017 89.73 90.16 89.20 89.76 15,206,364 -0.23(-0.25%)
Aug 22, 2017 90.98 91.18 89.67 89.99 3,429,016 +0.72(+0.81%)
Aug 21, 2017 90.68 90.96 89.22 89.27 4,976,073 -1.32(-1.46%)
Aug 18, 2017 90.40 91.06 89.73 90.58 6,109,953 -0.23(-0.26%)
Aug 17, 2017 96.03 96.26 90.77 90.82 14,959,588 -5.57(-5.78%)
Aug 16, 2017 97.01 97.07 95.91 96.39 2,903,508 -0.42(-0.43%)
Aug 15, 2017 95.45 96.97 94.94 96.81 6,680,827 +1.64(+1.72%)
Aug 14, 2017 94.86 95.37 94.48 95.17 12,415,817 +0.76(+0.81%)
Aug 11, 2017 94.37 95.16 93.95 94.40 5,347,214 -0.08(-0.08%)
Aug 10, 2017 94.39 95.30 93.61 94.48 5,626,041 -0.66(-0.69%)
Aug 09, 2017 94.43 95.52 93.75 95.14 9,670,193 +1.00(+1.06%)
Aug 08, 2017 97.34 97.66 93.76 94.14 11,193,326 -3.18(-3.26%)
Aug 07, 2017 96.74 98.91 96.53 97.32 4,625,234 +0.68(+0.70%)
Aug 04, 2017 98.47 98.84 95.52 96.64 9,347,107 -0.33(-0.34%)
Aug 03, 2017 98.64 98.77 96.30 96.97 10,377,525 -3.02(-3.02%)
Aug 02, 2017 100.34 101.02 99.01 99.99 11,495,248 -1.33(-1.31%)
Aug 01, 2017 103.06 103.57 100.93 101.32 6,468,860 -1.85(-1.79%)
Jul 31, 2017 102.38 105.65 102.26 103.17 9,435,331 +1.33(+1.30%)
Jul 28, 2017 99.99 102.08 99.77 101.84 9,083,086 +1.52(+1.51%)
Jul 27, 2017 89.80 104.11 89.80 100.32 34,391,428 +8.37(+9.11%)
Jul 26, 2017 89.85 92.02 89.38 91.95 6,475,691 +2.43(+2.71%)
Jul 25, 2017 89.96 90.27 89.11 89.52 3,724,447 -0.31(-0.35%)
Jul 24, 2017 90.52 90.61 88.89 89.83 6,226,682 -0.90(-0.99%)
Jul 21, 2017 89.08 91.04 89.08 90.73 4,290,341 +1.08(+1.20%)
Jul 20, 2017 89.77 89.24 89.66 3,585,727 +0.51(+0.57%)
Jul 19, 2017 88.06 89.42 87.80 89.14 4,239,813 +1.25(+1.43%)
Jul 18, 2017 87.57 87.96 87.20 87.89 2,740,553 -0.34(-0.39%)
Jul 17, 2017 87.96 88.33 87.82 88.23 3,630,122 +0.30(+0.35%)
Jul 14, 2017 88.41 87.83 87.93 3,270,438 -0.24(-0.28%)
Jul 13, 2017 88.92 89.08 87.99 88.17 5,429,074 -0.75(-0.85%)
Jul 12, 2017 89.19 89.76 88.78 88.93 3,557,260 +0.57(+0.65%)
Jul 11, 2017 89.56 89.89 87.76 88.36 5,864,237 -1.58(-1.76%)
Jul 10, 2017 91.10 91.42 89.92 89.93 6,250,693 -1.28(-1.41%)
Jul 07, 2017 90.01 91.45 89.73 91.22 3,197,510 +1.47(+1.64%)
Jul 06, 2017 90.02 90.02 89.19 89.74 3,140,557 -0.55(-0.61%)
Jul 05, 2017 89.20 90.33 88.39 90.29 3,269,626 +1.43(+1.61%)
Jul 03, 2017 89.48 88.42 88.86 1,833,894 -0.03(-0.04%)
Jun 30, 2017 88.66 89.20 88.29 88.89 3,410,124 +0.87(+0.99%)
Jun 29, 2017 88.84 88.96 87.69 88.03 4,379,696 -1.06(-1.19%)
Jun 28, 2017 88.32 89.22 87.24 89.08 3,382,681 +1.02(+1.16%)
Jun 27, 2017 88.36 89.02 88.05 88.06 3,322,046 -0.62(-0.69%)
Jun 26, 2017 88.20 88.73 88.01 88.68 2,780,789 +0.69(+0.79%)
Jun 23, 2017 88.52 87.87 87.98 3,268,187 -0.43(-0.49%)
Jun 22, 2017 89.09 89.09 87.95 88.42 2,681,507 -0.51(-0.58%)
Jun 21, 2017 90.00 90.00 88.54 88.93 3,559,029 +0.02(+0.02%)
Jun 20, 2017 88.95 89.70 88.88 88.91 4,138,094 -1.41(-1.57%)
Jun 19, 2017 89.99 90.37 89.58 90.32 2,327,972 +0.54(+0.60%)
Jun 16, 2017 88.19 89.99 88.19 89.79 4,117,970 +1.15(+1.29%)
Jun 15, 2017 87.52 88.75 87.28 88.64 1,865,965 +0.80(+0.91%)
Jun 14, 2017 88.66 88.76 87.48 87.84 3,088,901 -0.54(-0.61%)
Jun 13, 2017 88.16 88.56 87.96 88.38 2,718,128 +0.29(+0.32%)
Jun 12, 2017 87.08 88.11 86.78 88.09 2,339,890 +1.24(+1.43%)
Jun 09, 2017 87.50 87.85 86.63 86.85 4,926,253 -0.57(-0.65%)
Jun 08, 2017 87.72 87.86 87.14 87.43 3,011,869 -0.15(-0.17%)
Jun 07, 2017 87.64 88.06 87.36 87.57 2,719,642 +0.27(+0.31%)
Jun 06, 2017 87.13 87.75 86.83 87.31 2,309,257 +0.09(+0.10%)
Jun 05, 2017 87.22 87.67 87.03 87.22 3,638,076 +0.10(+0.12%)
Jun 02, 2017 86.37 87.20 84.98 87.12 9,430,485 -2.04(-2.29%)
Jun 01, 2017 88.86 89.20 88.00 89.16 2,819,091 +0.85(+0.96%)
May 31, 2017 87.74 88.43 87.57 88.31 3,678,097 +0.72(+0.83%)
May 30, 2017 87.31 87.70 86.73 87.59 2,004,052 +0.16(+0.18%)
May 26, 2017 87.33 87.59 87.06 87.43 2,224,546 +0.16(+0.19%)
May 25, 2017 86.50 87.50 86.30 87.27 2,124,117 +1.02(+1.18%)
May 24, 2017 85.83 86.32 85.78 86.25 2,251,983 +0.39(+0.45%)
May 23, 2017 85.73 85.87 85.46 85.86 1,621,533 +0.07(+0.08%)
May 22, 2017 84.96 85.89 84.92 85.80 2,335,880 +0.72(+0.84%)
May 19, 2017 84.84 85.34 84.45 85.08 3,234,784 +0.23(+0.27%)
May 18, 2017 83.81 85.11 83.51 84.85 2,547,053 +0.91(+1.08%)
May 17, 2017 84.29 84.61 83.88 83.94 3,248,607 -0.88(-1.04%)
May 16, 2017 84.88 85.20 84.67 84.82 2,565,530 -0.11(-0.13%)
May 15, 2017 83.69 85.01 83.48 84.93 3,899,420 +1.10(+1.32%)
May 12, 2017 83.31 83.94 83.03 83.83 2,268,851 +0.61(+0.74%)
May 11, 2017 83.28 83.34 82.71 83.22 3,511,143 -0.15(-0.18%)
May 10, 2017 83.66 84.11 82.69 83.36 3,384,704 -0.39(-0.46%)
May 09, 2017 83.36 84.05 82.97 83.75 3,042,960 +0.33(+0.39%)
May 08, 2017 85.84 85.97 83.18 83.42 5,563,724 -2.23(-2.61%)
May 05, 2017 85.71 85.86 85.10 85.66 2,154,512 +0.16(+0.19%)
May 04, 2017 84.81 85.52 84.19 85.49 3,915,604 +1.37(+1.63%)
May 03, 2017 85.36 85.94 82.39 84.12 7,344,381 -5.61(-6.25%)
May 02, 2017 89.88 90.09 89.38 89.73 2,612,805 +0.03(+0.04%)
May 01, 2017 89.97 90.07 89.37 89.70 1,629,935 -0.45(-0.50%)
Apr 28, 2017 90.61 90.83 89.97 90.14 1,867,299 -0.58(-0.64%)
Apr 27, 2017 90.81 91.17 90.28 90.72 1,744,792 +0.26(+0.29%)
Apr 26, 2017 90.16 90.71 89.99 90.46 1,658,866 -0.13(-0.14%)
Apr 25, 2017 90.77 89.80 90.59 1,514,453 +0.75(+0.84%)
Apr 24, 2017 89.72 89.88 88.94 89.84 2,187,388 +1.25(+1.41%)
Apr 21, 2017 88.89 89.27 88.42 88.59 1,772,184 -0.30(-0.34%)
Apr 20, 2017 88.29 89.13 88.19 88.89 1,412,086 +0.84(+0.95%)
Apr 19, 2017 88.08 88.48 87.81 88.06 1,290,162 +0.12(+0.14%)
Apr 18, 2017 87.62 88.40 86.34 87.94 1,820,989 +0.06(+0.07%)
Apr 17, 2017 87.95 88.00 87.44 87.87 1,408,810 +0.52(+0.59%)
Apr 13, 2017 88.22 88.22 87.34 87.36 1,412,604 -0.60(-0.68%)
Apr 12, 2017 87.76 88.08 87.56 87.95 2,100,686 -0.12(-0.14%)
Apr 11, 2017 87.89 88.37 87.42 88.07 1,053,357 -0.04(-0.05%)
Apr 10, 2017 88.13 88.58 87.81 88.12 1,135,947 -0.04(-0.05%)
Apr 07, 2017 87.88 88.36 87.55 88.16 1,856,108 +0.38(+0.43%)
Apr 06, 2017 87.90 87.92 87.52 87.78 1,260,082 -0.16(-0.18%)
Apr 05, 2017 87.83 88.87 87.34 87.94 1,963,501 +0.41(+0.47%)
Apr 04, 2017 87.42 87.59 87.01 87.52 1,325,237 +0.16(+0.18%)
Apr 03, 2017 88.19 88.49 87.15 87.37 1,898,226 -0.97(-1.09%)
Mar 31, 2017 88.12 88.53 87.98 88.33 1,593,389 +0.19(+0.22%)
Mar 30, 2017 88.06 88.38 87.80 88.14 1,420,775 +0.03(+0.04%)
Mar 29, 2017 88.78 88.88 87.89 88.11 2,602,400 -0.99(-1.11%)
Mar 28, 2017 88.45 89.39 88.18 89.10 1,722,472 +0.32(+0.36%)
Mar 27, 2017 88.63 89.08 88.31 88.78 1,743,901 -0.41(-0.45%)
Mar 24, 2017 89.51 89.87 88.91 89.19 1,576,311 -0.12(-0.14%)
Mar 23, 2017 89.28 89.93 88.94 89.31 1,170,946 -0.14(-0.15%)
Mar 22, 2017 89.16 89.50 88.76 89.44 2,331,094 +0.48(+0.54%)
Mar 21, 2017 90.50 90.55 88.85 88.96 1,869,086 -1.15(-1.27%)
Mar 20, 2017 90.73 90.74 89.91 90.11 1,534,022 -0.57(-0.63%)
Mar 17, 2017 89.99 90.75 89.75 90.68 3,350,347 +0.74(+0.82%)
Mar 16, 2017 90.28 90.49 89.63 89.94 1,427,018 -0.36(-0.40%)
Mar 15, 2017 89.95 90.40 89.42 90.30 1,738,941 +0.60(+0.67%)
Mar 14, 2017 90.29 90.38 89.45 89.70 2,142,486 -0.75(-0.83%)
Mar 13, 2017 90.14 90.50 89.84 90.45 2,089,541 +0.25(+0.28%)
Mar 10, 2017 89.61 90.26 89.32 90.20 1,804,541 +0.99(+1.11%)
Mar 09, 2017 89.35 89.79 88.79 89.20 1,614,726 -0.27(-0.30%)
Mar 08, 2017 89.39 89.83 89.15 89.47 1,828,193 +0.01(+0.01%)
Mar 07, 2017 89.69 89.96 89.14 89.46 2,192,960 -0.58(-0.65%)
Mar 06, 2017 89.13 90.09 89.13 90.05 1,956,102 +0.39(+0.43%)
Mar 03, 2017 89.19 89.75 88.91 89.66 1,417,705 +0.37(+0.41%)
Mar 02, 2017 89.35 89.55 89.11 89.29 1,978,110 -0.39(-0.44%)
Mar 01, 2017 88.94 89.84 88.57 89.69 2,130,844 +1.64(+1.86%)
Feb 28, 2017 88.10 88.21 87.72 88.05 2,401,746 -0.07(-0.08%)
Feb 27, 2017 88.31 88.49 87.92 88.12 1,385,042 -0.26(-0.29%)
Feb 24, 2017 87.20 88.38 86.91 88.37 2,068,210 +1.17(+1.34%)
Feb 23, 2017 86.48 87.33 86.22 87.21 1,700,802 +1.05(+1.21%)
Feb 22, 2017 85.02 86.38 85.02 86.16 1,955,255 +1.03(+1.21%)
Feb 21, 2017 85.28 85.45 84.73 85.13 2,446,912 -0.39(-0.46%)
Feb 17, 2017 85.52 85.52 85.52 0 -0.17(-0.20%)
Feb 16, 2017 85.45 85.70 85.10 85.70 1,532,373 +0.20(+0.23%)
Feb 15, 2017 84.85 85.50 84.55 85.50 1,841,246 +0.18(+0.21%)
Feb 14, 2017 84.44 85.46 84.36 85.32 1,882,322 +0.74(+0.87%)
Feb 13, 2017 84.13 84.60 84.13 84.58 1,749,166 +0.65(+0.78%)
Feb 10, 2017 83.83 84.34 83.62 83.93 1,415,753 +0.15(+0.17%)
Feb 09, 2017 83.03 84.07 82.63 83.78 3,940,403 +0.92(+1.11%)
Feb 08, 2017 82.53 83.28 82.41 82.86 1,512,813 +0.25(+0.30%)
Feb 07, 2017 82.80 83.10 82.29 82.62 1,773,171 -0.15(-0.19%)
Feb 06, 2017 82.95 83.28 82.43 82.77 2,063,718 -0.34(-0.41%)
Feb 03, 2017 83.40 83.57 82.80 83.11 3,422,660 +0.47(+0.57%)
Feb 02, 2017 81.71 83.39 81.53 82.64 4,633,529 +0.92(+1.12%)
Feb 01, 2017 82.39 83.50 80.75 81.72 9,340,152 -4.92(-5.68%)
Jan 31, 2017 87.33 87.63 86.46 86.65 3,042,284 -0.84(-0.96%)
Jan 30, 2017 87.14 87.52 86.57 87.49 1,921,114 +0.22(+0.26%)
Jan 27, 2017 87.03 87.64 86.84 87.27 2,103,130 -0.28(-0.32%)
Jan 26, 2017 87.87 88.08 87.51 87.55 2,470,551 -0.57(-0.64%)
Jan 25, 2017 88.77 88.93 87.84 88.12 2,307,070 -0.46(-0.52%)
Jan 24, 2017 87.73 88.67 87.63 88.58 1,967,298 +0.89(+1.02%)
Jan 23, 2017 88.21 88.46 87.39 87.69 1,732,823 -0.89(-1.01%)
Jan 20, 2017 88.37 89.01 88.20 88.58 1,926,847 +0.23(+0.26%)
Jan 19, 2017 88.19 88.60 88.12 88.35 1,784,404 +0.05(+0.06%)
Jan 18, 2017 88.79 88.79 88.14 88.30 1,731,848 -0.14(-0.16%)
Jan 17, 2017 88.65 88.83 88.28 88.43 1,488,362 -0.60(-0.67%)
Jan 13, 2017 89.03 89.03 89.03 0 -0.03(-0.03%)
Jan 12, 2017 88.36 89.16 87.72 89.06 1,802,672 +0.51(+0.58%)
Jan 11, 2017 87.75 88.87 87.75 88.54 2,079,105 +0.86(+0.98%)
Jan 10, 2017 87.73 88.41 87.55 87.69 1,910,703 -0.23(-0.26%)
Jan 09, 2017 88.33 88.58 87.92 87.92 1,607,571 -0.55(-0.62%)
Jan 06, 2017 88.57 88.60 87.75 88.47 2,350,384 +0.06(+0.07%)
Jan 05, 2017 88.77 89.14 87.86 88.41 2,582,051 -0.53(-0.60%)
Jan 04, 2017 88.72 89.21 88.59 88.94 2,912,007 +0.14(+0.15%)
Jan 03, 2017 87.84 88.87 87.78 88.80 2,596,139 +0.62(+0.70%)
Dec 30, 2016 88.18 88.18 88.18 0 -0.57(-0.65%)
Dec 29, 2016 88.60 89.10 88.37 88.76 1,473,792 +0.34(+0.39%)
Dec 28, 2016 88.83 89.13 88.39 88.42 1,817,143 -0.22(-0.25%)
Dec 27, 2016 88.25 89.04 88.18 88.64 1,083,886 +0.33(+0.37%)
Dec 23, 2016 88.31 88.31 88.31 0 +0.28(+0.32%)
Dec 22, 2016 88.06 88.21 87.42 88.03 1,827,783 +0.11(+0.13%)
Dec 21, 2016 87.74 88.20 87.25 87.92 2,381,003 +0.12(+0.14%)
Dec 20, 2016 87.29 88.07 87.00 87.80 2,792,616 +1.06(+1.23%)
Dec 19, 2016 86.42 87.17 86.30 86.73 2,323,150 +0.21(+0.24%)
Dec 16, 2016 86.07 87.15 85.23 86.53 6,623,183 +1.79(+2.12%)
Dec 15, 2016 83.93 85.05 83.66 84.73 2,002,313 +0.92(+1.10%)
Dec 14, 2016 84.43 84.81 83.67 83.82 2,210,907 -0.61(-0.72%)
Dec 13, 2016 84.63 85.16 84.12 84.43 2,402,533 +0.29(+0.35%)
Dec 12, 2016 84.19 84.55 83.95 84.13 2,062,894 -0.14(-0.16%)
Dec 09, 2016 84.14 84.34 83.71 84.27 3,905,253 +0.03(+0.03%)
Dec 08, 2016 83.68 84.39 83.53 84.25 2,419,251 +0.53(+0.64%)
Dec 07, 2016 81.79 83.84 81.79 83.71 2,616,902 +1.84(+2.24%)
Dec 06, 2016 82.01 82.26 81.15 81.88 2,131,284 -0.04(-0.05%)
Dec 05, 2016 81.76 82.07 81.41 81.92 2,914,398 +0.69(+0.85%)
Dec 02, 2016 81.42 81.96 81.02 81.23 2,006,356 -0.45(-0.55%)
Dec 01, 2016 81.87 82.04 81.20 81.68 2,411,731 -0.21(-0.26%)
Nov 30, 2016 82.85 83.19 81.90 81.89 3,297,580 -0.87(-1.05%)
Nov 29, 2016 82.48 83.04 82.24 82.76 1,865,345 +0.40(+0.49%)
Nov 28, 2016 82.41 82.68 81.88 82.36 2,272,588 -0.30(-0.36%)
Nov 25, 2016 82.46 82.86 82.30 82.66 849,813 +0.23(+0.28%)
Nov 23, 2016 82.43 82.43 82.43 0 +0.22(+0.27%)
Nov 22, 2016 81.58 82.38 81.31 82.21 2,853,194 +0.68(+0.84%)
Nov 21, 2016 80.57 81.55 80.50 81.53 2,640,405 +1.02(+1.27%)
Nov 18, 2016 80.44 80.68 80.13 80.50 1,918,834 +0.01(+0.01%)
Nov 17, 2016 79.45 80.54 79.40 80.50 2,382,243 +0.95(+1.19%)
Nov 16, 2016 78.76 79.62 78.13 79.55 2,300,428 +0.79(+1.01%)
Nov 15, 2016 78.58 78.99 78.36 78.76 2,385,010 +0.38(+0.49%)
Nov 14, 2016 77.95 78.77 77.53 78.37 3,472,168 +0.69(+0.89%)
Nov 11, 2016 77.56 78.42 77.14 77.68 2,459,894 -0.26(-0.34%)
Nov 10, 2016 77.99 78.37 77.14 77.95 2,996,185 +0.42(+0.54%)
Nov 09, 2016 74.96 77.78 74.70 77.53 3,354,992 -0.21(-0.27%)
Nov 08, 2016 77.40 78.12 77.23 77.74 1,956,038 +0.47(+0.61%)
Nov 07, 2016 77.06 77.50 76.71 77.27 2,631,976 +1.30(+1.71%)
Nov 04, 2016 75.08 76.55 75.08 75.98 2,454,184 -0.21(-0.28%)
Nov 03, 2016 76.73 76.76 75.83 76.19 2,948,227 -0.55(-0.72%)
Nov 02, 2016 75.14 77.52 75.14 76.74 6,281,163 +2.61(+3.52%)
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.