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

Automatic Data Processing (NQ: ADP )

304.73 -0.12 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2016 75.22 75.51 75.00 75.33 1,550,637 +0.02(+0.02%)
Aug 30, 2016 75.33 75.54 75.07 75.32 1,576,532 +0.17(+0.22%)
Aug 29, 2016 75.36 75.74 75.07 75.15 1,321,823 -0.17(-0.22%)
Aug 26, 2016 75.46 76.00 74.92 75.32 1,628,287 +0.02(+0.02%)
Aug 25, 2016 75.26 75.48 74.91 75.30 1,250,579 +0.08(+0.10%)
Aug 24, 2016 75.33 75.42 75.11 75.22 1,337,266 -0.25(-0.33%)
Aug 23, 2016 75.56 75.65 75.31 75.48 1,408,976 +0.06(+0.08%)
Aug 22, 2016 75.34 75.51 75.11 75.42 1,323,834 +0.05(+0.07%)
Aug 19, 2016 75.09 75.47 74.74 75.37 1,712,672 +0.02(+0.02%)
Aug 18, 2016 75.13 75.41 74.98 75.35 1,222,390 +0.42(+0.56%)
Aug 17, 2016 75.33 75.38 74.48 74.93 2,114,273 -0.19(-0.26%)
Aug 16, 2016 75.53 75.70 75.12 75.12 1,120,556 -0.66(-0.87%)
Aug 15, 2016 75.90 76.05 75.63 75.79 1,095,950 +0.18(+0.24%)
Aug 12, 2016 75.52 75.83 75.50 75.60 1,108,323 -0.23(-0.30%)
Aug 11, 2016 75.57 76.04 75.50 75.83 1,640,253 +0.30(+0.40%)
Aug 10, 2016 75.43 75.59 75.08 75.53 1,313,792 +0.06(+0.08%)
Aug 09, 2016 75.02 75.78 75.02 75.47 1,588,674 +0.44(+0.59%)
Aug 08, 2016 75.15 75.39 74.81 75.02 2,182,855 -0.19(-0.26%)
Aug 05, 2016 74.65 75.26 74.27 75.22 2,335,775 +1.06(+1.43%)
Aug 04, 2016 73.91 74.37 73.84 74.16 1,769,226 +0.18(+0.25%)
Aug 03, 2016 74.02 74.07 73.44 73.97 2,681,944 +0.18(+0.25%)
Aug 02, 2016 74.40 74.60 73.70 73.79 2,842,676 -0.59(-0.79%)
Aug 01, 2016 73.87 75.25 73.69 74.38 3,998,194 -0.23(-0.31%)
Jul 29, 2016 76.65 76.65 74.59 74.61 4,649,040 -2.33(-3.03%)
Jul 28, 2016 78.01 78.01 76.64 76.94 4,303,196 -2.68(-3.37%)
Jul 27, 2016 80.24 80.30 79.48 79.63 2,444,467 -0.66(-0.83%)
Jul 26, 2016 80.16 80.53 79.75 80.29 1,683,867 +0.36(+0.45%)
Jul 25, 2016 79.82 79.99 79.58 79.93 1,487,663 -0.13(-0.16%)
Jul 22, 2016 80.11 80.27 79.48 80.06 1,456,075 +0.47(+0.59%)
Jul 21, 2016 79.77 80.04 79.17 79.59 1,504,979 -0.43(-0.53%)
Jul 20, 2016 80.16 80.22 79.72 80.01 1,299,618 +0.31(+0.39%)
Jul 19, 2016 79.56 79.73 79.40 79.70 1,103,396 +0.08(+0.09%)
Jul 18, 2016 79.93 80.01 79.53 79.63 1,048,794 -0.11(-0.14%)
Jul 15, 2016 80.27 80.33 79.63 79.74 1,616,614 -0.13(-0.16%)
Jul 14, 2016 80.32 80.34 79.70 79.86 1,586,618 +0.06(+0.07%)
Jul 13, 2016 79.93 80.01 79.41 79.80 1,627,868 +0.28(+0.35%)
Jul 12, 2016 80.17 80.30 79.48 79.53 2,700,852 -0.28(-0.35%)
Jul 11, 2016 79.69 80.22 79.55 79.80 2,172,766 +0.56(+0.71%)
Jul 08, 2016 78.95 79.34 78.43 79.24 2,560,962 +0.81(+1.04%)
Jul 07, 2016 78.15 78.58 77.90 78.43 2,068,244 +0.16(+0.20%)
Jul 05, 2016 77.62 78.55 77.45 78.27 3,505,540 +0.47(+0.60%)
Jul 01, 2016 77.17 77.80 77.80 77.80 2,928,904 +0.74(+0.96%)
Jun 30, 2016 74.96 77.06 74.43 77.06 3,510,663 +2.30(+3.07%)
Jun 29, 2016 74.21 74.94 74.05 74.76 2,711,479 +1.02(+1.38%)
Jun 28, 2016 72.40 73.77 72.14 73.75 3,017,530 +1.90(+2.64%)
Jun 27, 2016 72.09 72.47 71.49 71.85 3,110,865 -0.89(-1.22%)
Jun 24, 2016 72.33 74.22 72.17 72.74 4,821,689 -2.70(-3.58%)
Jun 23, 2016 75.28 75.44 74.75 75.44 1,626,209 +0.94(+1.26%)
Jun 22, 2016 75.21 75.29 74.44 74.50 1,793,492 -0.44(-0.58%)
Jun 21, 2016 74.91 75.09 74.59 74.94 2,057,195 +0.25(+0.34%)
Jun 20, 2016 74.38 75.04 74.29 74.69 2,457,929 +1.20(+1.63%)
Jun 17, 2016 73.89 73.94 72.92 73.49 3,229,259 -0.35(-0.48%)
Jun 16, 2016 73.15 73.97 72.91 73.84 1,751,786 +0.35(+0.48%)
Jun 15, 2016 73.42 73.82 73.17 73.49 2,480,240 +0.10(+0.14%)
Jun 14, 2016 72.95 73.46 72.95 73.39 2,799,753 +0.28(+0.38%)
Jun 13, 2016 72.99 73.54 72.90 73.11 3,804,722 +0.06(+0.08%)
Jun 10, 2016 72.60 73.24 72.57 73.05 1,950,043 -0.45(-0.62%)
Jun 09, 2016 73.00 73.53 72.88 73.51 1,809,355 +0.34(+0.47%)
Jun 08, 2016 72.64 73.17 72.62 73.16 2,142,728 +0.74(+1.02%)
Jun 07, 2016 73.11 73.34 72.36 72.42 2,975,859 -0.68(-0.94%)
Jun 06, 2016 72.96 73.37 72.83 73.11 1,670,794 +0.30(+0.41%)
Jun 03, 2016 73.07 73.07 72.30 72.81 1,679,169 -0.63(-0.86%)
Jun 02, 2016 73.40 73.47 72.96 73.44 1,310,456 -0.03(-0.03%)
Jun 01, 2016 73.03 73.52 72.90 73.47 2,022,075 +0.23(+0.32%)
May 31, 2016 73.67 73.67 72.81 73.23 2,441,518 -0.17(-0.23%)
May 27, 2016 73.15 73.40 73.40 73.40 1,293,039 +0.28(+0.39%)
May 26, 2016 72.86 73.31 72.61 73.11 1,250,429 +0.15(+0.21%)
May 25, 2016 73.09 73.37 72.89 72.96 1,685,377 +0.05(+0.07%)
May 24, 2016 71.69 72.94 71.58 72.91 2,595,620 +1.84(+2.59%)
May 23, 2016 71.27 71.45 71.03 71.07 1,290,678 -0.18(-0.26%)
May 20, 2016 71.25 71.76 71.10 71.26 1,657,653 +0.28(+0.39%)
May 19, 2016 70.66 71.08 70.33 70.98 1,791,919 -0.38(-0.54%)
May 18, 2016 71.10 71.71 70.79 71.36 1,526,662 +0.21(+0.29%)
May 17, 2016 71.97 72.41 70.94 71.16 1,809,479 -1.13(-1.56%)
May 16, 2016 71.72 72.53 71.61 72.28 2,077,996 +0.78(+1.10%)
May 13, 2016 72.05 72.42 71.48 71.50 2,233,456 -0.65(-0.90%)
May 12, 2016 72.79 72.79 71.79 72.15 2,030,266 -0.11(-0.15%)
May 11, 2016 73.52 73.77 72.25 72.26 2,344,693 -1.53(-2.07%)
May 10, 2016 72.89 73.81 72.66 73.78 4,955,988 +1.12(+1.54%)
May 09, 2016 72.66 73.10 72.34 72.66 4,007,315 +0.26(+0.36%)
May 06, 2016 71.81 72.63 71.77 72.41 5,385,231 +0.33(+0.46%)
May 05, 2016 72.26 73.29 71.95 72.07 6,108,601 -1.62(-2.19%)
May 04, 2016 73.63 73.98 73.26 73.69 1,430,689 -0.35(-0.47%)
May 03, 2016 74.36 74.61 73.24 74.04 3,908,738 -0.52(-0.69%)
May 02, 2016 73.57 74.70 73.54 74.56 2,672,790 +0.83(+1.12%)
Apr 29, 2016 73.70 74.11 73.17 73.73 2,750,412 -0.55(-0.74%)
Apr 28, 2016 73.23 75.77 72.86 74.28 3,542,863 -0.85(-1.13%)
Apr 27, 2016 74.81 75.41 74.71 75.13 2,886,501 +0.28(+0.37%)
Apr 26, 2016 74.88 75.31 74.47 74.86 1,957,373 +0.18(+0.23%)
Apr 25, 2016 74.65 74.72 74.65 74.68 1,371,235 -0.06(-0.08%)
Apr 22, 2016 74.29 74.87 74.11 74.74 1,695,777 +0.25(+0.34%)
Apr 21, 2016 75.55 75.62 74.39 74.49 1,845,904 -0.64(-0.85%)
Apr 20, 2016 75.60 75.69 75.12 75.13 2,277,673 -0.52(-0.68%)
Apr 19, 2016 75.87 75.87 75.26 75.65 2,292,153 +0.03(+0.04%)
Apr 18, 2016 75.00 75.67 74.79 75.62 1,560,542 +0.46(+0.61%)
Apr 15, 2016 75.72 75.72 74.82 75.16 2,100,009 -0.09(-0.12%)
Apr 14, 2016 75.47 75.57 75.00 75.25 2,162,097 +0.02(+0.02%)
Apr 13, 2016 75.48 75.48 74.78 75.23 1,995,310 +0.11(+0.14%)
Apr 12, 2016 74.97 75.17 74.54 75.12 1,803,842 +0.33(+0.45%)
Apr 11, 2016 75.82 75.86 74.77 74.79 1,873,101 -0.52(-0.69%)
Apr 08, 2016 75.30 75.60 74.98 75.31 1,303,500 +0.44(+0.59%)
Apr 07, 2016 75.09 75.41 74.54 74.87 1,985,469 -0.87(-1.14%)
Apr 06, 2016 74.77 75.82 74.48 75.73 2,262,559 +0.91(+1.21%)
Apr 05, 2016 75.61 75.61 74.53 74.82 2,139,473 +0.03(+0.04%)
Apr 04, 2016 75.10 75.37 74.59 74.79 1,414,298 -0.46(-0.61%)
Apr 01, 2016 73.98 75.34 73.98 75.25 1,950,938 +0.46(+0.61%)
Mar 31, 2016 74.26 75.03 74.26 74.79 1,778,090 +0.47(+0.63%)
Mar 30, 2016 74.79 74.85 74.25 74.32 1,807,347 -0.23(-0.31%)
Mar 29, 2016 73.72 74.58 73.57 74.56 2,052,856 +0.94(+1.28%)
Mar 28, 2016 74.03 74.17 73.56 73.62 1,589,468 -0.38(-0.51%)
Mar 24, 2016 73.56 73.99 73.99 73.99 1,241,942 +0.18(+0.25%)
Mar 23, 2016 73.83 74.02 73.54 73.81 1,426,268 -0.09(-0.12%)
Mar 22, 2016 74.02 74.21 73.71 73.90 1,458,132 -0.31(-0.42%)
Mar 21, 2016 73.54 74.47 73.48 74.21 1,889,435 +0.31(+0.42%)
Mar 18, 2016 74.40 74.40 73.38 73.90 3,847,827 -0.17(-0.23%)
Mar 17, 2016 73.17 74.27 73.05 74.07 1,777,820 +0.98(+1.35%)
Mar 16, 2016 72.52 73.27 72.29 73.08 1,305,028 +0.28(+0.39%)
Mar 15, 2016 72.16 72.81 72.04 72.80 1,433,455 +0.04(+0.06%)
Mar 14, 2016 72.37 72.90 72.17 72.76 1,573,694 +0.00(+0.00%)
Mar 11, 2016 71.96 72.94 71.42 72.76 2,235,276 +1.73(+2.43%)
Mar 10, 2016 71.87 72.32 70.33 71.03 1,833,258 -0.43(-0.61%)
Mar 09, 2016 71.14 71.51 70.89 71.46 1,963,145 +0.63(+0.89%)
Mar 08, 2016 70.92 71.37 70.47 70.83 2,121,972 -0.50(-0.70%)
Mar 07, 2016 70.82 71.63 70.82 71.33 1,690,618 -0.08(-0.12%)
Mar 04, 2016 71.18 71.55 70.70 71.41 1,910,256 +0.45(+0.63%)
Mar 03, 2016 70.30 71.02 70.30 70.96 2,052,454 +0.00(+0.00%)
Mar 02, 2016 71.55 71.56 70.43 70.96 2,485,554 -0.93(-1.29%)
Mar 01, 2016 70.94 71.89 70.64 71.89 1,906,858 +1.72(+2.46%)
Feb 29, 2016 70.76 71.29 70.15 70.17 2,323,708 -0.80(-1.13%)
Feb 26, 2016 71.70 71.73 70.61 70.97 1,693,327 -0.22(-0.30%)
Feb 25, 2016 71.34 71.35 70.28 71.19 1,721,458 +0.55(+0.77%)
Feb 24, 2016 69.53 70.81 68.88 70.64 2,084,700 +0.34(+0.48%)
Feb 23, 2016 71.35 71.65 70.17 70.30 2,249,116 -1.28(-1.79%)
Feb 22, 2016 71.24 71.88 71.21 71.58 1,953,564 +0.70(+0.98%)
Feb 19, 2016 70.28 71.00 69.92 70.89 2,492,790 +0.54(+0.77%)
Feb 18, 2016 70.82 71.00 70.23 70.35 1,886,613 -0.35(-0.49%)
Feb 17, 2016 69.75 70.79 69.51 70.70 2,302,638 +1.28(+1.85%)
Feb 16, 2016 68.81 69.61 68.43 69.41 2,492,871 +1.69(+2.50%)
Feb 12, 2016 67.33 67.72 67.72 67.72 1,833,014 +1.27(+1.91%)
Feb 11, 2016 65.77 66.74 65.62 66.46 3,430,696 -0.51(-0.77%)
Feb 10, 2016 67.79 68.41 66.77 66.97 2,260,362 +0.13(+0.20%)
Feb 09, 2016 67.07 67.68 66.57 66.84 2,712,684 -0.48(-0.71%)
Feb 08, 2016 66.61 67.52 65.44 67.32 2,832,773 -0.05(-0.07%)
Feb 05, 2016 68.60 68.76 67.06 67.37 2,713,609 -1.23(-1.80%)
Feb 04, 2016 67.96 68.68 67.57 68.60 2,200,028 +0.54(+0.79%)
Feb 03, 2016 68.87 68.97 66.95 68.06 3,679,339 -0.02(-0.02%)
Feb 02, 2016 68.54 68.73 67.69 68.08 4,454,047 -0.66(-0.96%)
Feb 01, 2016 66.88 69.12 66.73 68.74 3,424,372 -0.10(-0.14%)
Jan 29, 2016 67.54 68.87 67.25 68.84 3,423,385 +1.94(+2.90%)
Jan 28, 2016 67.11 67.54 66.69 66.90 2,432,746 +0.22(+0.34%)
Jan 27, 2016 67.09 67.80 66.19 66.68 2,075,492 -0.34(-0.51%)
Jan 26, 2016 66.36 67.48 66.32 67.02 2,009,843 +0.66(+1.00%)
Jan 25, 2016 66.59 67.12 66.27 66.36 2,170,697 -0.85(-1.26%)
Jan 22, 2016 66.97 67.26 66.13 67.20 2,341,690 +1.54(+2.35%)
Jan 21, 2016 65.20 66.27 64.43 65.66 3,225,528 +0.85(+1.32%)
Jan 20, 2016 64.70 65.49 63.71 64.81 3,689,136 -0.74(-1.13%)
Jan 19, 2016 65.39 65.83 64.84 65.54 3,045,165 +0.99(+1.53%)
Jan 15, 2016 63.66 64.56 64.56 64.56 3,582,025 -0.89(-1.35%)
Jan 14, 2016 64.29 65.88 64.21 65.45 3,456,888 +1.37(+2.13%)
Jan 13, 2016 65.74 66.12 63.90 64.08 2,244,974 -1.76(-2.68%)
Jan 12, 2016 65.34 65.87 64.99 65.84 2,383,953 +0.80(+1.22%)
Jan 11, 2016 65.00 65.48 64.38 65.05 2,567,622 +0.31(+0.49%)
Jan 08, 2016 65.40 65.66 64.46 64.73 3,001,667 -0.54(-0.83%)
Jan 07, 2016 65.98 66.57 65.01 65.27 6,072,556 -2.05(-3.05%)
Jan 06, 2016 67.18 67.70 67.01 67.33 1,823,751 -0.84(-1.23%)
Jan 05, 2016 68.49 68.94 67.79 68.16 2,458,259 +0.17(+0.24%)
Jan 04, 2016 68.71 68.92 67.32 68.00 2,711,233 -2.20(-3.13%)
Dec 31, 2015 71.07 70.19 70.19 70.19 1,714,008 -1.38(-1.92%)
Dec 30, 2015 71.87 72.16 71.53 71.57 898,575 -0.38(-0.53%)
Dec 29, 2015 71.67 72.29 71.62 71.95 1,177,871 +0.90(+1.27%)
Dec 28, 2015 70.80 71.19 70.44 71.05 1,168,357 -0.16(-0.22%)
Dec 24, 2015 71.19 71.20 71.20 71.20 772,697 +0.17(+0.24%)
Dec 23, 2015 70.75 71.22 70.31 71.03 1,275,330 +0.72(+1.03%)
Dec 22, 2015 70.23 70.62 69.31 70.31 2,139,310 +0.60(+0.86%)
Dec 21, 2015 69.44 69.75 69.00 69.71 1,729,324 +0.71(+1.03%)
Dec 18, 2015 69.70 70.16 68.94 69.00 4,682,349 -1.27(-1.80%)
Dec 17, 2015 71.49 71.86 70.23 70.27 2,119,726 -1.15(-1.61%)
Dec 16, 2015 71.30 71.55 70.20 71.42 1,837,364 +0.60(+0.85%)
Dec 15, 2015 70.68 71.31 70.35 70.81 2,209,645 +0.72(+1.03%)
Dec 14, 2015 69.31 70.20 68.97 70.09 1,853,631 +1.05(+1.52%)
Dec 11, 2015 69.84 70.35 68.88 69.04 2,348,056 -1.76(-2.49%)
Dec 10, 2015 70.49 71.50 70.18 70.81 2,110,647 +0.42(+0.60%)
Dec 09, 2015 70.96 71.76 69.99 70.38 1,794,190 -0.70(-0.98%)
Dec 08, 2015 70.63 71.37 70.30 71.08 2,015,743 -0.23(-0.32%)
Dec 07, 2015 71.68 71.94 71.00 71.31 1,573,294 -0.68(-0.95%)
Dec 04, 2015 70.35 72.08 70.35 71.99 1,859,434 +1.79(+2.55%)
Dec 03, 2015 71.61 71.75 69.94 70.21 1,925,233 -1.36(-1.90%)
Dec 02, 2015 71.91 72.38 71.48 71.56 1,926,593 -0.54(-0.74%)
Dec 01, 2015 71.48 72.44 71.22 72.10 1,690,394 +1.07(+1.51%)
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%)
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.