AUTOMATIC DATA PROCESSING $70.93

down -0.10


22/5/2013 12:22 PM  |  NASDAQ : ADP  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ADP historical data

Date Open High Low Close Volume
5/21/2013 71.03 71.43 70.81 71.03 19593
5/20/2013 72.00 72.00 70.82 71.05 21529
5/17/2013 71.46 72.00 71.00 71.99 25550
5/16/2013 71.52 71.91 70.88 70.98 19249
5/15/2013 70.85 71.75 70.75 71.74 22463
5/14/2013 70.20 70.91 70.19 70.81 18209
5/13/2013 69.78 70.17 69.74 70.08 13573
5/10/2013 70.12 70.27 69.58 70.03 16530
5/9/2013 68.89 70.25 68.80 70.00 30637
5/8/2013 68.64 68.80 68.41 68.56 24480
5/7/2013 68.82 69.09 68.53 68.65 19557
5/6/2013 69.16 69.16 68.53 68.68 13390
5/3/2013 68.52 69.28 68.02 69.23 18798
5/2/2013 66.83 67.74 66.60 67.39 16795
5/1/2013 67.39 67.39 66.70 66.82 15412
4/30/2013 66.99 67.35 66.87 67.34 16417
4/29/2013 66.55 67.25 66.40 67.14 9495
4/26/2013 66.76 66.77 66.20 66.59 8622
4/25/2013 66.93 66.98 66.49 66.77 15263
4/24/2013 66.70 66.95 66.45 66.67 12821
4/23/2013 65.94 66.39 65.41 66.36 12685
4/22/2013 65.21 65.68 64.71 65.50 13829
4/19/2013 64.37 65.43 64.37 65.23 21448
4/18/2013 65.83 65.87 64.38 64.63 14546
4/17/2013 64.82 65.42 63.98 65.35 29803
4/16/2013 64.71 65.47 64.52 65.41 15394
4/15/2013 65.80 65.90 64.44 64.46 18220
4/12/2013 66.13 66.13 65.51 65.91 15119
4/11/2013 65.64 66.21 65.47 66.11 11965
4/10/2013 64.44 65.70 64.29 65.66 13928
4/9/2013 64.35 64.72 63.84 64.46 15050
4/8/2013 63.69 64.26 63.54 64.26 10871
4/5/2013 64.10 64.11 63.30 63.77 16897
4/4/2013 64.85 65.06 64.32 64.72 12069
4/3/2013 65.26 65.49 64.56 64.75 16001
4/2/2013 65.15 65.68 64.85 65.28 19292
4/1/2013 64.66 65.18 64.50 64.68 14989
3/28/2013 64.50 65.12 64.33 65.03 22136
3/27/2013 64.40 64.73 64.10 64.66 15114
3/26/2013 64.04 64.80 64.04 64.79 19192
3/25/2013 64.45 64.55 63.56 63.93 17121
3/22/2013 64.00 64.22 63.65 64.08 15808
3/21/2013 63.98 64.39 63.43 63.73 22200
3/20/2013 64.65 64.82 64.16 64.43 16431
3/19/2013 64.31 64.46 63.66 64.31 15736
3/18/2013 63.87 64.47 63.80 64.22 16398
3/15/2013 64.67 65.05 64.37 64.48 35609
3/14/2013 64.20 65.03 64.20 65.02 25018
3/13/2013 64.00 64.21 63.85 64.18 14254
3/12/2013 63.90 63.98 63.75 63.97 19565
3/11/2013 63.38 63.89 63.34 63.87 17990
3/8/2013 63.26 63.71 63.16 63.35 20938
3/7/2013 62.48 63.57 62.30 63.34 35395
3/6/2013 62.54 62.56 62.03 62.30 15523
3/5/2013 62.00 62.70 61.92 62.66 18100
3/4/2013 61.32 61.89 61.10 61.84 17638
3/1/2013 61.29 61.75 60.69 61.65 17034
2/28/2013 61.70 61.72 61.36 61.36 19420
2/27/2013 60.86 61.83 60.66 61.59 16598
2/26/2013 61.12 61.37 60.72 61.08 19548
2/25/2013 61.48 61.74 60.76 60.77 25782
2/22/2013 60.71 61.02 60.34 61.01 15701
2/21/2013 61.16 61.16 60.07 60.27 23052
2/20/2013 61.43 61.76 61.13 61.21 20008
2/19/2013 61.22 61.49 61.09 61.46 16619
2/15/2013 61.26 61.26 60.75 61.22 21928
2/14/2013 60.25 60.78 60.03 60.74 17049
2/13/2013 60.56 60.79 60.05 60.45 18061
2/12/2013 60.24 60.57 60.00 60.36 13424
2/11/2013 60.79 60.98 60.28 60.34 13664
2/8/2013 60.71 61.00 60.51 60.93 18132
2/7/2013 60.63 60.74 59.83 60.50 20979
2/6/2013 60.97 61.20 60.19 60.77 19572
2/5/2013 59.84 61.25 59.56 61.23 30862
2/4/2013 60.50 60.75 59.48 59.55 28155
2/1/2013 59.88 60.72 59.78 60.65 25121
1/31/2013 59.33 59.77 59.26 59.29 26003
1/30/2013 60.16 60.25 59.34 59.47 19120
1/29/2013 59.52 60.34 59.33 60.27 23382
1/28/2013 60.00 60.00 59.62 59.64 13857
1/25/2013 59.98 60.00 59.54 59.89 14520
1/24/2013 59.79 59.97 59.44 59.71 17460
1/23/2013 59.97 59.97 59.41 59.56 17727
1/22/2013 59.65 59.97 59.27 59.96 21755
1/18/2013 59.18 59.73 59.08 59.72 25157
1/17/2013 59.16 59.35 58.91 59.17 12151
1/16/2013 59.28 59.36 58.79 58.83 16609
1/15/2013 59.30 59.31 58.91 59.14 18469
1/14/2013 59.42 59.55 59.17 59.41 17705
1/11/2013 59.93 60.00 59.19 59.42 13360
1/10/2013 59.48 59.49 58.97 59.32 18186
1/9/2013 59.40 59.42 58.87 59.10 19407
1/8/2013 58.79 59.32 58.60 59.25 16895
1/7/2013 58.82 59.09 58.43 58.91 15038
1/4/2013 58.82 59.29 58.56 59.14 18554
1/3/2013 58.61 58.83 57.75 58.62 22515
1/2/2013 58.06 58.55 57.75 58.39 28249
12/31/2012 55.99 57.01 55.99 56.93 20868
12/28/2012 56.44 57.01 56.29 56.33 15175
12/27/2012 57.11 57.20 56.26 56.89 17579
Marketplace
Trading Center