Automatic Data Processing Inc $81.83

up +0.15


23/7/2014 04:00 PM  |  NASDAQ : ADP  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
7/23/201481.5681.8881.2981.831,043,717
7/22/201481.1681.7981.0381.68833,304
7/21/201480.5981.0780.4180.981,002,535
7/18/201480.4381.1680.0281.031,390,601
7/17/201480.0480.5379.8679.961,066,578
7/16/201480.6580.6880.3280.50984,821
7/15/201480.3580.7179.8980.34930,275
7/14/201480.3980.5080.1680.34801,574
7/11/201480.2780.3079.6280.131,069,216
7/10/201480.8080.8079.7780.15953,225
7/9/201480.6780.7280.1980.47943,479
7/8/201480.3680.8080.1280.471,513,432
7/7/201480.1880.5280.1080.441,102,109
7/3/201480.0080.6180.0080.59775,450
7/2/201480.0180.3579.6180.221,396,946
7/1/201479.6280.5679.2080.371,643,478
6/30/201479.1379.4978.8279.281,119,752
6/27/201479.0679.5578.8679.481,364,310
6/26/201479.2879.2878.6379.11878,109
6/25/201478.7679.4478.6179.251,038,088
6/24/201479.1579.6378.8579.061,044,404
6/23/201479.3679.5978.8679.22921,176
6/20/201478.8679.6678.5079.453,498,457
6/19/201478.8878.9278.3578.461,646,681
6/18/201478.2278.7077.9278.612,240,077
6/17/201478.4878.8278.2178.221,954,364
6/16/201478.4779.1378.4578.651,027,306
6/13/201478.5479.0778.2578.811,083,133
6/12/201478.0878.6377.9578.251,169,398
6/11/201478.6078.9678.1078.541,604,428
6/10/201479.7280.3779.3779.401,980,233
6/9/201479.5880.1379.5380.001,281,913
6/6/201479.1779.6778.8079.611,412,444
6/5/201478.7978.8478.0278.701,515,173
6/4/201478.3378.8478.0978.832,334,556
6/3/201478.9279.3878.5478.712,296,590
6/2/201479.6579.9279.1579.38980,440
5/30/201479.7579.8879.3779.682,221,524
5/29/201479.1879.5778.9079.561,062,810
5/28/201479.7279.7978.8178.871,252,142
5/27/201479.0179.3078.8679.301,172,416
5/23/201478.3278.8878.1478.85968,451
5/22/201477.8978.2877.5278.08994,018
5/21/201478.0778.0777.4277.721,300,842
5/20/201478.1578.1577.3777.561,650,950
5/19/201477.5278.1277.3678.051,121,570
5/16/201476.9177.8476.4577.811,829,827
5/15/201477.8578.0076.4776.752,112,931
5/14/201479.0279.1077.9478.091,004,824
5/13/201478.9079.1278.6078.921,243,182
5/12/201477.9979.1277.9978.891,319,353
5/9/201477.6278.2677.5178.071,352,420
5/8/201477.3278.1777.1477.851,837,554
5/7/201477.2577.5276.4677.462,112,680
5/6/201477.4477.6076.9777.061,689,270
5/5/201477.2877.9576.7577.871,219,932
5/2/201477.7078.2077.3077.541,759,994
5/1/201477.9778.2777.3777.621,289,665
4/30/201476.0578.3576.0477.962,138,172
4/29/201476.1677.1376.0276.991,889,768
4/28/201476.0476.5374.9975.682,119,091
4/25/201476.2476.6875.5075.661,437,750
4/24/201476.8477.0276.3276.621,531,964
4/23/201475.8676.5475.8676.291,389,511
4/22/201476.1376.6175.7676.331,189,729
4/21/201475.7776.4475.7776.06926,149
4/17/201475.2476.4575.2076.312,039,426
4/16/201475.7075.7074.6975.431,927,514
4/15/201474.3075.1373.8075.082,109,087
4/14/201474.4174.5773.3874.241,980,559
4/11/201474.6775.2973.6973.732,730,515
4/10/201478.0878.1375.2275.223,725,432
4/9/201475.4775.9675.0675.881,587,637
4/8/201475.4675.9475.1675.561,664,666
4/7/201475.9776.1975.0275.271,711,915
4/4/201477.7777.7875.7775.822,023,253
4/3/201477.9878.0077.0277.371,186,584
4/2/201477.4177.8977.2677.671,666,949
4/1/201477.0577.5376.6477.501,767,189
3/31/201477.1477.6276.7877.261,451,642
3/28/201477.0177.6776.5776.951,322,152
3/27/201476.0576.7275.5576.672,164,668
3/26/201477.1077.2576.2076.201,415,252
3/25/201476.6977.3476.2976.681,600,653
3/24/201477.8678.0076.1676.451,960,488
3/21/201479.3379.3977.5077.754,637,467
3/20/201477.8578.5277.6678.341,180,038
3/19/201479.0879.0877.8078.291,384,832
3/18/201478.3779.0478.2878.991,759,882
3/17/201477.9278.5077.7178.492,588,926
3/14/201477.5477.8176.8177.552,310,891
3/13/201477.7877.9676.6976.992,768,729
3/12/201477.2777.7777.0077.691,671,425
3/11/201478.3478.4677.6177.901,365,947
3/10/201478.5978.7277.7778.211,696,567
3/7/201478.4578.9378.1478.561,606,991
3/6/201477.8878.2377.6478.031,342,603
3/5/201478.0078.1877.4877.721,663,632
3/4/201477.7078.5277.5678.452,584,785
3/3/201477.0577.2076.3376.671,752,666
Trading Center