Automatic Data Processing Inc $76.31

up +0.88


17/4/2014 08:10 PM  |  NASDAQ : ADP  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
4/16/201475.7075.7074.6975.431,927,510
4/15/201474.3075.1373.8075.082,109,090
4/14/201474.4174.5773.3874.241,980,560
4/11/201474.6775.2973.6973.732,730,520
4/10/201478.0878.1375.2275.223,725,430
4/9/201475.4775.9675.0675.881,587,640
4/8/201475.4675.9475.1675.561,664,670
4/7/201475.9776.1975.0275.271,711,920
4/4/201477.7777.7875.7775.822,023,250
4/3/201477.9878.0077.0277.371,186,580
4/2/201477.4177.8977.2677.671,666,950
4/1/201477.0577.5376.6477.501,767,190
3/31/201477.1477.6276.7877.261,451,640
3/28/201477.0177.6776.5776.951,322,150
3/27/201476.0576.7275.5576.672,164,670
3/26/201477.1077.2576.2076.201,415,250
3/25/201476.6977.3476.2976.681,600,650
3/24/201477.8678.0076.1676.451,960,490
3/21/201479.3379.3977.5077.754,637,470
3/20/201477.8578.5277.6678.341,180,040
3/19/201479.0879.0877.8078.291,384,830
3/18/201478.3779.0478.2878.991,759,880
3/17/201477.9278.5077.7178.492,588,930
3/14/201477.5477.8176.8177.552,310,890
3/13/201477.7877.9676.6976.992,768,730
3/12/201477.2777.7777.0077.691,671,420
3/11/201478.3478.4677.6177.901,365,950
3/10/201478.5978.7277.7778.211,696,570
3/7/201478.4578.9378.1478.561,606,990
3/6/201477.8878.2377.6478.031,342,600
3/5/201478.0078.1877.4877.721,663,630
3/4/201477.7078.5277.5678.452,584,780
3/3/201477.0577.2076.3376.671,752,670
2/28/201477.8878.4777.2077.782,351,360
2/27/201477.1277.9077.1077.722,008,920
2/26/201477.4577.5276.8177.422,294,400
2/25/201476.9877.2376.2877.011,560,860
2/24/201476.3177.4876.2076.801,727,190
2/21/201476.7876.9976.1276.201,955,620
2/20/201476.2476.8975.8676.511,245,240
2/19/201476.0476.9675.9176.151,605,410
2/18/201476.4576.5775.7676.491,792,620
2/14/201475.7576.4975.3076.271,710,590
2/13/201475.2576.2875.2076.212,027,460
2/12/201475.5775.9074.8075.584,027,640
2/11/201474.1274.9074.0174.662,522,110
2/10/201475.4875.6173.8374.452,007,860
2/7/201474.4074.9673.9574.891,696,110
2/6/201473.4574.3473.1074.202,357,360
2/5/201476.3276.3272.6973.532,865,060
2/4/201477.9277.9271.9174.953,906,520
2/3/201476.6176.7873.7974.083,181,250
1/31/201476.0077.1475.9476.601,861,610
1/30/201476.9577.6476.3577.301,398,240
1/29/201476.4477.2476.1876.531,638,380
1/28/201476.3877.2076.2177.031,559,160
1/27/201476.3577.5376.3576.501,735,110
1/24/201478.8178.8276.9676.972,143,040
1/23/201481.9382.5078.8679.311,433,790
1/22/201480.4180.7280.0480.381,304,400
1/21/201480.4280.8079.8180.321,448,120
1/17/201479.5280.3479.4479.972,741,110
1/16/201480.0480.2679.7179.811,050,170
1/15/201480.0080.6479.7180.092,025,130
1/14/201479.3180.0378.9479.951,607,090
1/13/201480.2880.3378.8479.052,087,480
1/10/201481.0681.1179.9680.351,474,250
1/9/201483.0083.0080.5380.631,444,740
1/8/201480.3080.7479.9180.351,870,090
1/7/201479.9881.0279.8980.781,376,250
1/6/201480.6180.9779.3979.811,535,050
1/3/201480.2181.3780.0080.731,948,060
1/2/201480.1780.4579.3879.861,965,870
12/31/201381.2481.5580.6580.801,104,620
12/30/201380.8281.1080.5181.08718,685
12/27/201380.9681.1480.5680.72723,026
12/26/201380.4580.8780.1380.75875,281
12/24/201379.7880.2979.6080.22599,584
12/23/201380.3180.4079.7279.941,433,640
12/20/201379.3680.2478.9879.973,547,290
12/19/201379.3579.8578.8779.432,483,240
12/18/201377.5179.1577.1279.092,858,870
12/17/201376.7377.5276.6277.251,713,560
12/16/201377.5477.9777.1977.521,359,200
12/13/201377.6777.7776.9877.021,654,760
12/12/201377.2177.7577.1077.152,987,250
12/11/201378.3078.5577.2277.432,905,430
12/10/201378.8679.0578.3678.512,000,380
12/9/201379.7679.7778.5679.012,375,420
12/6/201379.4579.7779.1379.661,870,670
12/5/201378.9579.5378.4078.532,218,870
12/4/201379.8980.1478.7479.331,861,520
12/3/201380.3580.8279.7080.342,847,260
12/2/201379.9580.1379.4479.571,367,500
11/29/201380.1880.6579.9880.02835,024
11/27/201380.3080.5279.9680.331,063,360
11/26/201383.1883.8279.8080.312,319,490
11/25/201380.0080.4079.9480.121,687,200
11/22/201379.6580.0479.5680.011,550,370
11/21/201379.3279.8779.1379.781,925,040
Trading Center