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

Automatic Data Processing (NQ: ADP )

244.27 -1.86 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2014 68.91 69.71 68.54 69.21 1,568,025 +0.63(+0.92%)
Nov 26, 2014 68.47 68.58 68.58 68.58 2,471,070 +0.27(+0.40%)
Nov 25, 2014 68.45 68.75 68.28 68.31 2,292,289 -0.21(-0.31%)
Nov 24, 2014 68.30 68.63 68.24 68.52 2,840,224 +0.52(+0.77%)
Nov 21, 2014 68.87 68.87 67.73 68.00 3,330,897 +0.02(+0.03%)
Nov 20, 2014 68.11 68.23 67.56 67.98 3,102,499 -0.13(-0.18%)
Nov 19, 2014 68.53 68.53 67.94 68.11 2,923,048 -0.39(-0.57%)
Nov 18, 2014 68.58 68.79 68.25 68.49 2,236,172 -0.07(-0.11%)
Nov 17, 2014 68.45 68.76 68.32 68.57 1,895,364 +0.07(+0.11%)
Nov 14, 2014 69.03 69.12 68.26 68.49 2,292,884 -0.53(-0.77%)
Nov 13, 2014 69.04 69.42 68.68 69.03 1,796,100 +0.17(+0.24%)
Nov 12, 2014 68.51 69.13 68.40 68.86 1,876,069 +0.21(+0.30%)
Nov 11, 2014 68.77 68.95 68.41 68.66 1,567,797 -0.14(-0.20%)
Nov 10, 2014 68.14 68.92 67.94 68.79 1,993,872 +0.60(+0.88%)
Nov 07, 2014 68.59 68.68 67.63 68.19 3,020,644 -0.30(-0.44%)
Nov 06, 2014 68.42 68.78 68.01 68.49 2,631,165 +0.36(+0.53%)
Nov 05, 2014 67.71 68.20 67.35 68.13 2,877,863 +0.93(+1.38%)
Nov 04, 2014 66.55 67.37 66.27 67.20 3,103,594 +1.14(+1.73%)
Nov 03, 2014 65.87 66.65 65.85 66.06 3,350,025 -0.03(-0.05%)
Oct 31, 2014 65.15 66.13 64.54 66.09 4,593,348 +2.29(+3.58%)
Oct 30, 2014 62.95 64.16 62.47 63.81 2,615,475 +0.83(+1.32%)
Oct 29, 2014 62.30 63.12 62.17 62.97 1,679,153 +0.53(+0.85%)
Oct 28, 2014 62.18 62.49 61.60 62.44 2,864,156 +0.64(+1.03%)
Oct 27, 2014 61.62 61.91 61.58 61.80 1,365,258 +0.22(+0.35%)
Oct 24, 2014 61.24 61.62 60.99 61.58 1,400,451 +0.61(+1.01%)
Oct 23, 2014 61.22 61.58 60.79 60.97 1,809,346 +0.67(+1.11%)
Oct 22, 2014 60.62 60.76 60.26 60.30 1,752,242 -0.16(-0.26%)
Oct 21, 2014 59.51 60.53 59.20 60.46 1,936,729 +1.18(+1.98%)
Oct 20, 2014 58.63 59.31 58.47 59.28 2,629,770 +0.54(+0.92%)
Oct 17, 2014 58.60 58.98 57.79 58.74 2,103,941 +0.85(+1.47%)
Oct 16, 2014 57.21 58.31 57.13 57.89 2,696,515 -0.12(-0.21%)
Oct 15, 2014 58.19 58.46 56.98 58.01 3,072,205 -0.70(-1.18%)
Oct 14, 2014 58.64 58.98 58.39 58.71 2,583,703 +0.56(+0.96%)
Oct 13, 2014 58.85 59.09 58.13 58.15 2,547,334 -0.57(-0.98%)
Oct 10, 2014 59.20 59.66 58.72 58.72 2,964,569 -0.43(-0.72%)
Oct 09, 2014 60.45 60.57 59.13 59.15 2,441,060 -1.28(-2.13%)
Oct 08, 2014 59.40 60.60 59.21 60.44 2,572,216 +1.02(+1.71%)
Oct 07, 2014 60.08 60.21 59.39 59.42 2,763,293 -0.81(-1.34%)
Oct 06, 2014 60.58 60.65 60.04 60.23 3,612,347 -0.27(-0.44%)
Oct 03, 2014 59.45 60.65 59.44 60.49 5,537,567 +1.90(+3.24%)
Oct 02, 2014 57.96 58.70 57.79 58.59 3,721,835 +0.87(+1.51%)
Oct 01, 2014 59.02 59.02 57.71 57.72 4,380,465 -1.23(-2.09%)
Sep 30, 2014 59.13 59.21 58.68 58.95 3,323,224 +0.19(+0.33%)
Sep 29, 2014 58.23 58.83 58.12 58.76 2,380,902 +0.16(+0.27%)
Sep 26, 2014 58.35 58.72 58.04 58.60 2,344,709 +0.16(+0.28%)
Sep 25, 2014 59.33 59.33 58.41 58.44 2,440,361 -1.11(-1.87%)
Sep 24, 2014 58.55 59.65 58.46 59.55 1,911,244 +0.94(+1.60%)
Sep 23, 2014 58.85 58.96 58.60 58.62 1,758,062 -0.34(-0.58%)
Sep 22, 2014 59.19 59.44 58.73 58.96 1,752,003 -0.56(-0.94%)
Sep 19, 2014 59.99 60.09 59.29 59.52 3,336,341 -0.22(-0.37%)
Sep 18, 2014 59.24 59.82 59.11 59.74 2,271,595 +0.60(+1.01%)
Sep 17, 2014 59.23 59.26 58.76 59.14 2,010,809 -0.04(-0.07%)
Sep 16, 2014 58.58 59.29 58.58 59.18 1,958,182 -0.04(-0.06%)
Sep 15, 2014 58.85 59.33 58.57 59.22 1,747,615 +0.31(+0.53%)
Sep 12, 2014 59.08 59.16 58.42 58.91 2,381,663 -0.13(-0.22%)
Sep 11, 2014 59.11 59.18 58.68 59.04 1,898,041 -0.29(-0.49%)
Sep 10, 2014 59.12 59.35 58.84 59.33 1,803,236 +0.34(+0.58%)
Sep 09, 2014 59.16 59.30 58.87 58.99 1,419,930 -0.34(-0.57%)
Sep 08, 2014 59.20 59.60 59.08 59.32 1,219,797 -0.18(-0.30%)
Sep 05, 2014 59.04 59.52 58.99 59.50 1,702,302 +0.37(+0.63%)
Sep 04, 2014 59.03 59.57 59.00 59.13 1,252,549 +0.02(+0.04%)
Sep 03, 2014 59.32 59.37 58.98 59.11 1,509,229 +0.06(+0.11%)
Sep 02, 2014 59.04 59.22 58.75 59.04 1,710,910 +0.15(+0.25%)
Aug 29, 2014 59.23 58.89 58.89 58.89 2,513,574 -0.01(-0.02%)
Aug 28, 2014 58.58 59.06 58.58 58.91 1,179,738 -0.12(-0.20%)
Aug 27, 2014 59.08 59.17 58.86 59.03 1,223,652 -0.11(-0.18%)
Aug 26, 2014 58.98 59.42 58.85 59.13 1,515,013 +0.14(+0.24%)
Aug 25, 2014 59.00 59.22 58.75 58.99 1,198,220 +0.09(+0.16%)
Aug 22, 2014 59.30 59.40 58.75 58.90 1,296,290 -0.28(-0.48%)
Aug 21, 2014 58.96 59.31 58.75 59.18 1,149,494 +0.23(+0.38%)
Aug 20, 2014 58.81 59.04 58.41 58.96 1,528,120 +0.10(+0.17%)
Aug 19, 2014 58.56 58.94 58.56 58.86 1,192,352 +0.13(+0.22%)
Aug 18, 2014 58.29 58.79 58.21 58.73 1,334,499 +0.69(+1.19%)
Aug 15, 2014 58.65 58.66 57.62 58.04 2,346,182 -0.08(-0.15%)
Aug 14, 2014 59.11 59.11 57.67 58.13 1,126,976 +0.28(+0.48%)
Aug 13, 2014 57.67 57.89 57.26 57.85 1,501,168 +0.52(+0.90%)
Aug 12, 2014 57.22 57.62 57.10 57.34 1,450,138 -0.05(-0.09%)
Aug 11, 2014 57.29 57.67 57.26 57.38 1,394,262 +0.16(+0.27%)
Aug 08, 2014 56.58 57.33 56.58 57.23 1,821,718 +0.74(+1.31%)
Aug 07, 2014 56.92 57.12 56.31 56.49 1,871,985 -0.20(-0.36%)
Aug 06, 2014 56.74 56.91 56.53 56.69 1,473,716 -0.08(-0.15%)
Aug 05, 2014 57.31 57.31 56.55 56.78 2,178,951 -0.52(-0.90%)
Aug 04, 2014 57.37 57.50 56.86 57.29 2,977,797 -0.23(-0.40%)
Aug 01, 2014 57.05 57.73 57.05 57.53 2,392,195 +0.16(+0.28%)
Jul 31, 2014 58.01 58.20 57.10 57.36 2,318,827 -0.59(-1.02%)
Jul 30, 2014 58.08 58.17 57.65 57.96 2,363,159 +0.20(+0.34%)
Jul 29, 2014 58.30 58.34 57.76 57.76 1,873,355 -0.44(-0.75%)
Jul 28, 2014 58.18 58.28 57.79 58.20 1,250,947 -0.08(-0.15%)
Jul 25, 2014 58.22 58.29 57.88 58.28 1,697,491 +0.13(+0.22%)
Jul 24, 2014 57.57 58.21 57.56 58.15 1,796,820 +0.42(+0.73%)
Jul 23, 2014 57.54 57.77 57.35 57.73 1,479,089 +0.11(+0.18%)
Jul 22, 2014 57.26 57.70 57.16 57.62 1,181,171 +0.49(+0.86%)
Jul 21, 2014 56.86 57.19 56.73 57.13 1,420,614 -0.04(-0.06%)
Jul 18, 2014 56.74 57.25 56.45 57.17 1,971,115 +0.75(+1.34%)
Jul 17, 2014 56.47 56.81 56.34 56.41 1,509,582 -0.38(-0.67%)
Jul 16, 2014 56.90 56.92 56.66 56.79 1,395,656 +0.11(+0.20%)
Jul 15, 2014 56.69 56.94 56.36 56.68 1,318,482 +0.00(+0.00%)
Jul 14, 2014 56.71 56.79 56.55 56.68 1,135,281 +0.15(+0.26%)
Jul 11, 2014 56.63 56.65 56.17 56.53 1,515,566 -0.01(-0.02%)
Jul 10, 2014 57.00 57.00 56.28 56.54 1,351,055 -0.23(-0.40%)
Jul 09, 2014 56.91 56.95 56.57 56.77 1,337,339 +0.00(+0.00%)
Jul 08, 2014 56.69 57.00 56.52 56.77 2,145,223 +0.02(+0.04%)
Jul 07, 2014 56.57 56.81 56.51 56.75 1,562,182 -0.11(-0.19%)
Jul 03, 2014 56.44 56.86 56.86 56.86 1,252,038 +0.26(+0.46%)
Jul 02, 2014 56.45 56.69 56.16 56.59 1,979,974 -0.11(-0.19%)
Jul 01, 2014 56.17 56.83 55.87 56.70 2,328,848 +0.77(+1.37%)
Jun 30, 2014 55.83 56.08 55.61 55.93 1,587,135 -0.14(-0.25%)
Jun 27, 2014 55.78 56.12 55.63 56.07 1,933,849 +0.26(+0.47%)
Jun 26, 2014 55.93 55.93 55.47 55.81 1,244,680 -0.10(-0.18%)
Jun 25, 2014 55.56 56.04 55.46 55.91 1,451,857 +0.13(+0.24%)
Jun 24, 2014 55.84 56.17 55.63 55.78 1,480,396 -0.11(-0.20%)
Jun 23, 2014 55.99 56.15 55.63 55.89 1,305,220 -0.16(-0.29%)
Jun 20, 2014 55.63 56.20 55.38 56.05 4,958,908 +0.70(+1.26%)
Jun 19, 2014 55.65 55.68 55.28 55.35 2,334,097 -0.11(-0.19%)
Jun 18, 2014 55.18 55.52 54.97 55.46 3,175,139 +0.28(+0.50%)
Jun 17, 2014 55.37 55.61 55.18 55.18 2,769,789 -0.30(-0.55%)
Jun 16, 2014 55.36 55.83 55.35 55.49 1,455,683 -0.11(-0.20%)
Jun 13, 2014 55.41 55.78 55.20 55.60 1,535,293 +0.40(+0.72%)
Jun 12, 2014 55.08 55.47 54.99 55.20 1,657,530 -0.20(-0.37%)
Jun 11, 2014 55.45 55.71 55.10 55.41 2,272,731 -0.27(-0.48%)
Jun 10, 2014 55.90 56.36 55.66 55.68 2,811,549 -0.15(-0.26%)
Jun 06, 2014 55.52 55.87 55.26 55.82 2,014,253 +0.64(+1.16%)
Jun 05, 2014 55.25 55.28 54.71 55.19 2,160,656 -0.09(-0.16%)
Jun 04, 2014 54.93 55.28 54.76 55.28 3,329,256 +0.08(+0.15%)
Jun 03, 2014 55.34 55.66 55.07 55.19 3,274,716 -0.47(-0.84%)
Jun 02, 2014 55.85 56.04 55.50 55.66 1,398,023 -0.21(-0.38%)
May 30, 2014 55.92 56.01 55.66 55.87 3,168,064 +0.08(+0.15%)
May 29, 2014 55.52 55.80 55.33 55.79 1,513,241 +0.48(+0.87%)
May 28, 2014 55.90 55.95 55.26 55.31 1,785,650 -0.30(-0.54%)
May 27, 2014 55.40 55.61 55.30 55.61 1,670,533 +0.32(+0.57%)
May 23, 2014 54.92 55.29 55.29 55.29 1,573,105 +0.45(+0.81%)
May 22, 2014 54.62 54.89 54.36 54.85 840,622 +0.35(+0.64%)
May 21, 2014 54.74 54.74 54.29 54.50 1,855,100 +0.11(+0.21%)
May 20, 2014 54.80 54.80 54.26 54.39 2,345,835 -0.34(-0.63%)
May 19, 2014 54.36 54.78 54.25 54.73 1,599,445 +0.17(+0.31%)
May 16, 2014 53.93 54.58 53.61 54.56 2,609,474 +0.74(+1.38%)
May 15, 2014 54.59 54.70 53.62 53.82 3,001,807 -0.94(-1.72%)
May 14, 2014 55.41 55.47 54.66 54.76 1,429,897 -0.58(-1.05%)
May 13, 2014 55.33 55.48 55.11 55.34 1,771,169 +0.02(+0.04%)
May 12, 2014 54.69 55.48 54.69 55.32 1,873,617 +0.58(+1.05%)
May 09, 2014 54.43 54.88 54.35 54.74 1,928,655 +0.15(+0.28%)
May 08, 2014 54.22 54.81 54.09 54.59 2,613,541 +0.27(+0.50%)
May 07, 2014 54.17 54.36 53.62 54.32 3,012,844 +0.28(+0.52%)
May 06, 2014 54.30 54.41 53.97 54.04 2,326,832 -0.57(-1.04%)
May 05, 2014 54.19 54.66 53.82 54.60 1,739,384 +0.23(+0.43%)
May 02, 2014 54.49 54.84 54.20 54.37 2,509,886 -0.06(-0.10%)
May 01, 2014 54.67 54.88 54.25 54.43 1,835,717 -0.24(-0.44%)
Apr 30, 2014 53.33 54.94 53.32 54.67 3,039,162 +0.68(+1.26%)
Apr 29, 2014 53.41 54.09 53.31 53.99 2,694,071 +0.92(+1.73%)
Apr 28, 2014 53.32 53.66 52.58 53.07 3,019,837 +0.01(+0.03%)
Apr 25, 2014 53.46 53.76 52.94 53.05 2,050,342 -0.67(-1.25%)
Apr 24, 2014 53.88 54.01 53.52 53.73 2,180,112 +0.23(+0.43%)
Apr 23, 2014 53.19 53.62 53.19 53.50 1,967,266 -0.03(-0.05%)
Apr 22, 2014 53.38 53.72 53.12 53.52 1,682,013 +0.19(+0.36%)
Apr 21, 2014 53.13 53.60 53.13 53.34 1,319,955 -0.18(-0.33%)
Apr 17, 2014 52.76 53.51 53.51 53.51 3,312,634 +0.62(+1.17%)
Apr 16, 2014 53.08 53.08 52.37 52.89 2,726,144 +0.25(+0.47%)
Apr 15, 2014 52.10 52.68 51.75 52.65 3,007,292 +0.59(+1.13%)
Apr 14, 2014 52.18 52.29 51.46 52.06 2,823,013 +0.36(+0.69%)
Apr 11, 2014 52.36 52.80 51.67 51.70 3,893,924 -1.04(-1.98%)
Apr 10, 2014 54.75 54.78 52.75 52.75 5,301,248 -0.46(-0.87%)
Apr 09, 2014 52.92 53.27 52.63 53.21 2,258,703 +0.22(+0.42%)
Apr 08, 2014 52.91 53.25 52.70 52.98 2,371,808 +0.20(+0.39%)
Apr 07, 2014 53.27 53.43 52.61 52.78 2,416,120 -0.39(-0.73%)
Apr 04, 2014 54.53 54.54 53.13 53.17 2,885,314 -1.09(-2.00%)
Apr 03, 2014 54.68 54.70 54.01 54.25 1,680,320 -0.21(-0.39%)
Apr 02, 2014 54.28 54.62 54.18 54.46 2,374,045 +0.12(+0.22%)
Apr 01, 2014 54.03 54.37 53.74 54.34 2,018,185 +0.17(+0.31%)
Mar 31, 2014 54.09 54.43 53.84 54.18 2,070,153 +0.22(+0.40%)
Mar 28, 2014 54.00 54.46 53.69 53.96 1,885,490 +0.20(+0.37%)
Mar 27, 2014 53.33 53.80 52.98 53.76 3,083,338 +0.33(+0.62%)
Mar 26, 2014 54.06 54.17 53.43 53.43 1,996,058 -0.34(-0.63%)
Mar 25, 2014 53.78 54.23 53.50 53.77 2,272,539 +0.16(+0.30%)
Mar 24, 2014 54.60 54.70 53.41 53.61 2,795,524 -0.91(-1.67%)
Mar 21, 2014 55.63 55.67 54.34 54.52 6,613,384 -0.41(-0.75%)
Mar 20, 2014 54.59 55.06 54.46 54.93 1,676,431 +0.04(+0.06%)
Mar 19, 2014 55.45 55.45 54.56 54.90 1,974,877 -0.49(-0.89%)
Mar 18, 2014 54.95 55.42 54.89 55.39 2,502,571 +0.35(+0.64%)
Mar 17, 2014 54.64 55.05 54.49 55.04 3,685,266 +0.66(+1.21%)
Mar 14, 2014 54.37 54.56 53.86 54.38 3,295,508 +0.39(+0.73%)
Mar 13, 2014 54.54 54.67 53.78 53.99 3,948,420 -0.49(-0.90%)
Mar 12, 2014 54.18 54.53 53.99 54.48 2,381,638 +0.19(+0.35%)
Mar 11, 2014 54.60 54.68 54.09 54.29 1,959,843 -0.22(-0.40%)
Mar 10, 2014 54.77 54.86 54.20 54.50 2,434,435 -0.24(-0.45%)
Mar 07, 2014 54.67 55.00 54.46 54.75 2,305,900 +0.37(+0.68%)
Mar 06, 2014 54.27 54.52 54.11 54.38 1,926,191 +0.22(+0.40%)
Mar 05, 2014 54.36 54.49 54.00 54.16 2,370,229 -0.51(-0.93%)
Mar 04, 2014 54.15 54.72 54.05 54.67 3,705,632 +1.24(+2.32%)
Mar 03, 2014 53.70 53.80 53.19 53.43 2,514,932 -0.77(-1.43%)
Feb 28, 2014 54.27 54.69 53.80 54.21 3,374,015 +0.04(+0.08%)
Feb 27, 2014 53.75 54.29 53.73 54.16 2,881,738 +0.21(+0.39%)
Feb 26, 2014 53.98 54.02 53.53 53.95 3,091,557 +0.29(+0.53%)
Feb 25, 2014 53.65 53.82 53.16 53.67 2,080,036 +0.15(+0.27%)
Feb 24, 2014 53.13 54.00 53.10 53.52 2,478,379 +0.42(+0.79%)
Feb 21, 2014 53.51 53.65 53.05 53.10 2,806,159 -0.22(-0.41%)
Feb 20, 2014 53.13 53.58 52.87 53.32 1,785,123 +0.25(+0.47%)
Feb 19, 2014 52.99 53.63 52.90 53.07 2,300,270 -0.24(-0.44%)
Feb 18, 2014 53.28 53.36 52.80 53.31 2,572,270 +0.15(+0.29%)
Feb 14, 2014 52.79 53.15 53.15 53.15 2,790,629 +0.04(+0.08%)
Feb 13, 2014 52.44 53.16 52.41 53.11 2,909,246 +0.44(+0.83%)
Feb 12, 2014 52.66 52.90 52.13 52.67 5,779,334 +0.64(+1.23%)
Feb 11, 2014 51.65 52.20 51.58 52.03 3,618,631 +0.15(+0.28%)
Feb 10, 2014 52.60 52.69 51.45 51.88 2,878,548 -0.31(-0.59%)
Feb 07, 2014 51.85 52.24 51.54 52.19 2,433,773 +0.48(+0.93%)
Feb 06, 2014 51.19 51.80 50.94 51.71 3,380,070 +0.47(+0.91%)
Feb 05, 2014 53.19 53.19 50.66 51.24 4,106,699 -0.99(-1.89%)
Feb 04, 2014 54.30 54.30 50.11 52.23 5,605,540 +0.61(+1.17%)
Feb 03, 2014 53.39 53.51 51.42 51.63 4,544,342 -1.76(-3.29%)
Jan 31, 2014 52.96 53.76 52.92 53.38 2,671,261 -0.49(-0.91%)
Jan 30, 2014 53.63 54.11 53.21 53.87 1,993,566 +0.54(+1.01%)
Jan 29, 2014 53.27 53.83 53.09 53.33 2,347,395 -0.35(-0.65%)
Jan 28, 2014 53.23 53.80 53.11 53.68 2,237,267 +0.37(+0.69%)
Jan 27, 2014 53.21 54.03 53.21 53.31 2,489,747 -0.33(-0.61%)
Jan 24, 2014 54.92 54.93 53.63 53.64 3,075,091 -1.63(-2.95%)
Jan 23, 2014 57.10 57.49 54.96 55.27 2,057,371 -0.75(-1.33%)
Jan 22, 2014 56.04 56.25 55.78 56.02 1,871,707 +0.04(+0.07%)
Jan 21, 2014 56.05 56.31 55.62 55.98 2,077,931 +0.24(+0.44%)
Jan 17, 2014 55.42 55.73 55.73 55.73 4,479,958 +0.11(+0.20%)
Jan 16, 2014 55.78 55.93 55.55 55.62 1,506,905 -0.20(-0.35%)
Jan 15, 2014 55.72 56.20 55.55 55.81 2,904,781 +0.10(+0.17%)
Jan 14, 2014 55.27 55.77 55.01 55.72 2,306,619 +0.63(+1.14%)
Jan 13, 2014 55.95 55.98 54.94 55.09 2,995,367 -0.91(-1.62%)
Jan 10, 2014 56.49 56.53 55.72 56.00 2,115,434 -0.20(-0.35%)
Jan 09, 2014 57.84 57.84 56.12 56.19 2,073,089 +0.20(+0.35%)
Jan 08, 2014 55.96 56.27 55.69 56.00 2,685,121 -0.30(-0.53%)
Jan 07, 2014 55.74 56.46 55.68 56.30 1,970,488 +0.68(+1.22%)
Jan 06, 2014 56.18 56.43 55.33 55.62 2,198,584 -0.64(-1.14%)
Jan 03, 2014 55.90 56.71 55.75 56.26 2,795,307 +0.61(+1.09%)
Jan 02, 2014 55.87 56.07 55.32 55.65 2,818,749 -0.65(-1.16%)
Dec 31, 2013 56.62 56.31 56.31 56.31 1,805,270 -0.20(-0.35%)
Dec 30, 2013 56.32 56.52 56.11 56.51 1,031,254 +0.25(+0.45%)
Dec 27, 2013 56.42 56.55 56.14 56.25 1,037,483 -0.02(-0.04%)
Dec 26, 2013 56.07 56.36 55.84 56.27 1,255,892 +0.37(+0.66%)
Dec 24, 2013 55.60 55.95 55.47 55.91 860,354 +0.20(+0.35%)
Dec 23, 2013 55.97 56.03 55.56 55.71 2,046,494 -0.02(-0.04%)
Dec 20, 2013 55.31 55.92 55.04 55.73 5,090,067 +0.38(+0.69%)
Dec 19, 2013 55.30 55.65 54.96 55.35 3,559,910 +0.23(+0.42%)
Dec 18, 2013 53.86 55.16 53.75 55.12 4,102,245 +1.28(+2.38%)
Dec 17, 2013 53.47 54.02 53.40 53.84 2,445,982 -0.18(-0.34%)
Dec 16, 2013 54.04 54.34 53.79 54.02 1,950,310 +0.34(+0.64%)
Dec 13, 2013 54.13 54.20 53.65 53.68 2,374,447 -0.09(-0.17%)
Dec 12, 2013 53.81 54.18 53.73 53.77 4,285,736 -0.20(-0.36%)
Dec 11, 2013 54.57 54.74 53.81 53.96 4,169,007 -0.42(-0.77%)
Dec 10, 2013 54.62 54.75 54.28 54.38 2,888,034 -0.35(-0.63%)
Dec 09, 2013 55.25 55.25 54.41 54.73 3,429,496 -0.45(-0.82%)
Dec 06, 2013 55.03 55.25 54.81 55.18 0 +0.78(+1.44%)
Dec 05, 2013 54.68 55.04 54.30 54.39 3,201,583 -0.55(-1.01%)
Dec 04, 2013 55.34 55.51 54.54 54.95 0 -0.70(-1.26%)
Dec 03, 2013 55.65 55.77 55.11 55.65 4,108,013 +0.53(+0.97%)
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.