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 UNCHANGED
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 (%)
Feb 29, 2016 71.12 71.64 70.50 70.52 2,312,160 -0.81(-1.13%)
Feb 26, 2016 72.06 72.08 70.96 71.33 1,684,912 -0.22(-0.30%)
Feb 25, 2016 71.70 71.71 70.63 71.54 1,712,904 +0.55(+0.77%)
Feb 24, 2016 69.88 71.17 69.22 70.99 2,074,340 +0.34(+0.48%)
Feb 23, 2016 71.71 72.01 70.52 70.65 2,237,939 -1.29(-1.79%)
Feb 22, 2016 71.60 72.24 71.56 71.94 1,943,855 +0.70(+0.98%)
Feb 19, 2016 70.63 71.35 70.27 71.24 2,480,402 +0.54(+0.77%)
Feb 18, 2016 71.18 71.36 70.58 70.70 1,877,238 -0.35(-0.49%)
Feb 17, 2016 70.09 71.14 69.86 71.05 2,291,195 +1.29(+1.85%)
Feb 16, 2016 69.15 69.96 68.77 69.76 2,480,483 +1.70(+2.50%)
Feb 12, 2016 67.67 68.06 68.06 68.06 1,823,905 +1.27(+1.91%)
Feb 11, 2016 66.10 67.07 65.95 66.79 3,413,647 -0.52(-0.77%)
Feb 10, 2016 68.13 68.75 67.10 67.30 2,249,129 +0.13(+0.20%)
Feb 09, 2016 67.40 68.02 66.90 67.17 2,699,204 -0.48(-0.71%)
Feb 08, 2016 66.95 67.86 65.76 67.65 2,818,696 -0.05(-0.07%)
Feb 05, 2016 68.94 69.10 67.40 67.70 2,700,124 -1.24(-1.80%)
Feb 04, 2016 68.30 69.03 67.90 68.94 2,189,095 +0.54(+0.79%)
Feb 03, 2016 69.21 69.31 67.29 68.40 3,661,054 -0.02(-0.02%)
Feb 02, 2016 68.89 69.07 68.03 68.42 4,431,913 -0.67(-0.96%)
Feb 01, 2016 67.21 69.46 67.06 69.09 3,407,355 -0.10(-0.14%)
Jan 29, 2016 67.88 69.21 67.59 69.19 3,406,373 +1.95(+2.90%)
Jan 28, 2016 67.45 67.88 67.02 67.24 2,420,657 +0.22(+0.34%)
Jan 27, 2016 67.43 68.14 66.52 67.01 2,065,178 -0.34(-0.51%)
Jan 26, 2016 66.69 67.82 66.65 67.35 1,999,855 +0.67(+1.00%)
Jan 25, 2016 66.92 67.45 66.60 66.69 2,159,910 -0.85(-1.26%)
Jan 22, 2016 67.30 67.60 66.46 67.54 2,330,053 +1.55(+2.35%)
Jan 21, 2016 65.52 66.60 64.76 65.99 3,209,499 +0.86(+1.32%)
Jan 20, 2016 65.02 65.81 64.03 65.13 3,670,803 -0.74(-1.12%)
Jan 19, 2016 65.71 66.16 65.16 65.87 3,030,032 +0.99(+1.53%)
Jan 15, 2016 63.98 64.88 64.88 64.88 3,564,224 -0.89(-1.35%)
Jan 14, 2016 64.61 66.21 64.53 65.77 3,439,709 +1.37(+2.13%)
Jan 13, 2016 66.06 66.45 64.22 64.40 2,233,818 -1.77(-2.68%)
Jan 12, 2016 65.66 66.20 65.31 66.17 2,372,106 +0.80(+1.22%)
Jan 11, 2016 65.32 65.81 64.71 65.37 2,554,862 +0.32(+0.49%)
Jan 08, 2016 65.72 65.99 64.78 65.06 2,986,751 -0.54(-0.83%)
Jan 07, 2016 66.31 66.90 65.33 65.60 6,042,379 -2.06(-3.05%)
Jan 06, 2016 67.51 68.04 67.35 67.66 1,814,688 -0.84(-1.23%)
Jan 05, 2016 68.83 69.29 68.12 68.50 2,446,043 +0.17(+0.24%)
Jan 04, 2016 69.05 69.26 67.65 68.34 2,697,760 -2.21(-3.13%)
Dec 31, 2015 71.43 70.54 70.54 70.54 1,705,490 -1.38(-1.92%)
Dec 30, 2015 72.23 72.53 71.88 71.93 894,110 -0.38(-0.53%)
Dec 29, 2015 72.03 72.65 71.98 72.31 1,172,018 +0.91(+1.27%)
Dec 28, 2015 71.15 71.54 70.79 71.40 1,162,551 -0.16(-0.22%)
Dec 24, 2015 71.54 71.56 71.56 71.56 768,857 +0.17(+0.24%)
Dec 23, 2015 71.10 71.58 70.66 71.38 1,268,992 +0.72(+1.03%)
Dec 22, 2015 70.58 70.97 69.66 70.66 2,128,679 +0.60(+0.86%)
Dec 21, 2015 69.79 70.10 69.34 70.06 1,720,730 +0.72(+1.03%)
Dec 18, 2015 70.05 70.51 69.29 69.34 4,659,081 -1.27(-1.80%)
Dec 17, 2015 71.85 72.22 70.58 70.62 2,109,192 -1.16(-1.61%)
Dec 16, 2015 71.66 71.91 70.55 71.78 1,828,234 +0.61(+0.85%)
Dec 15, 2015 71.03 71.67 70.70 71.17 2,198,664 +0.72(+1.03%)
Dec 14, 2015 69.66 70.55 69.31 70.44 1,844,419 +1.06(+1.52%)
Dec 11, 2015 70.19 70.70 69.23 69.39 2,336,387 -1.77(-2.49%)
Dec 10, 2015 70.84 71.86 70.53 71.16 2,100,159 +0.42(+0.60%)
Dec 09, 2015 71.32 72.12 70.34 70.73 1,785,274 -0.70(-0.98%)
Dec 08, 2015 70.99 71.72 70.65 71.43 2,005,727 -0.23(-0.32%)
Dec 07, 2015 72.04 72.30 71.35 71.67 1,565,476 -0.69(-0.95%)
Dec 04, 2015 70.71 72.44 70.71 72.35 1,850,194 +1.80(+2.55%)
Dec 03, 2015 71.96 72.11 70.29 70.56 1,915,666 -1.37(-1.90%)
Dec 02, 2015 72.27 72.74 71.84 71.92 1,917,019 -0.54(-0.74%)
Dec 01, 2015 71.84 72.80 71.57 72.46 1,681,994 +1.08(+1.51%)
Nov 30, 2015 71.97 72.06 71.32 71.38 2,874,373 -0.36(-0.50%)
Nov 27, 2015 71.57 72.03 71.36 71.74 590,673 +0.23(+0.32%)
Nov 25, 2015 71.78 71.51 71.51 71.51 909,068 -0.25(-0.35%)
Nov 24, 2015 71.99 71.99 71.07 71.76 1,330,969 -0.53(-0.73%)
Nov 23, 2015 72.21 72.52 72.00 72.29 1,419,146 +0.05(+0.07%)
Nov 20, 2015 71.95 72.53 71.57 72.24 2,175,262 +0.74(+1.04%)
Nov 19, 2015 71.67 71.77 71.38 71.49 1,280,117 -0.09(-0.13%)
Nov 18, 2015 71.40 71.62 70.71 71.58 1,680,620 +0.50(+0.71%)
Nov 17, 2015 71.54 71.69 70.82 71.08 1,715,110 -0.52(-0.73%)
Nov 16, 2015 70.47 71.62 70.39 71.60 1,369,822 +1.22(+1.73%)
Nov 13, 2015 71.06 71.72 70.34 70.38 1,558,130 -0.97(-1.36%)
Nov 12, 2015 72.00 72.29 71.34 71.35 1,436,912 -0.79(-1.10%)
Nov 11, 2015 72.31 72.78 71.83 72.15 1,467,808 +0.19(+0.26%)
Nov 10, 2015 71.56 72.25 71.43 71.96 1,869,604 +0.16(+0.22%)
Nov 09, 2015 72.03 72.16 71.33 71.80 1,655,292 -0.72(-0.99%)
Nov 06, 2015 71.76 72.73 71.38 72.52 2,037,346 +0.54(+0.75%)
Nov 05, 2015 72.25 72.32 71.58 71.98 1,585,551 +0.02(+0.02%)
Nov 04, 2015 72.13 72.32 71.86 71.96 1,926,237 +0.19(+0.27%)
Nov 03, 2015 71.90 72.16 71.56 71.77 2,061,576 -0.22(-0.30%)
Nov 02, 2015 71.99 72.38 71.53 71.99 2,300,429 +0.00(+0.00%)
Oct 30, 2015 73.12 73.36 71.96 71.99 3,673,743 -1.13(-1.55%)
Oct 29, 2015 72.75 73.26 71.64 73.12 2,992,253 +0.37(+0.51%)
Oct 28, 2015 73.09 73.86 71.91 72.75 4,109,472 -2.00(-2.68%)
Oct 27, 2015 74.57 74.79 73.73 74.75 2,455,005 +0.18(+0.24%)
Oct 26, 2015 74.67 75.03 74.26 74.57 2,776,123 -0.35(-0.46%)
Oct 23, 2015 74.48 74.98 74.21 74.92 2,214,973 +0.70(+0.94%)
Oct 22, 2015 72.77 74.33 72.59 74.22 2,542,782 +1.85(+2.56%)
Oct 21, 2015 72.58 73.22 72.26 72.37 1,944,568 +0.02(+0.03%)
Oct 20, 2015 72.05 72.51 71.96 72.34 1,582,047 +0.10(+0.14%)
Oct 19, 2015 71.64 72.49 71.58 72.25 1,739,524 +0.50(+0.70%)
Oct 16, 2015 71.42 71.98 71.10 71.74 2,228,860 +0.60(+0.84%)
Oct 15, 2015 70.85 71.14 70.28 71.14 1,491,016 +0.69(+0.97%)
Oct 14, 2015 70.59 71.09 70.29 70.46 1,483,472 -0.02(-0.02%)
Oct 13, 2015 70.52 70.93 70.23 70.47 1,694,541 -0.43(-0.61%)
Oct 12, 2015 70.37 70.98 70.37 70.90 1,263,651 +0.36(+0.52%)
Oct 09, 2015 70.64 71.16 70.33 70.54 2,646,484 +0.10(+0.14%)
Oct 08, 2015 69.15 70.71 68.87 70.44 2,575,411 +1.22(+1.76%)
Oct 07, 2015 68.35 69.40 68.35 69.22 2,075,627 +1.00(+1.47%)
Oct 06, 2015 68.24 68.61 68.05 68.22 2,281,206 -0.22(-0.31%)
Oct 05, 2015 68.02 68.71 67.77 68.44 2,301,482 +1.11(+1.65%)
Oct 02, 2015 66.04 67.35 65.16 67.33 3,308,651 +0.39(+0.58%)
Oct 01, 2015 66.96 67.18 66.20 66.94 2,669,403 +0.44(+0.66%)
Sep 30, 2015 66.32 66.56 65.62 66.50 3,231,750 +1.05(+1.61%)
Sep 29, 2015 65.01 65.61 64.80 65.45 2,472,590 +0.39(+0.60%)
Sep 28, 2015 66.19 66.56 64.99 65.06 2,218,321 -1.39(-2.09%)
Sep 25, 2015 66.57 67.42 65.68 66.45 2,696,826 +0.60(+0.90%)
Sep 24, 2015 65.05 66.10 64.65 65.86 2,167,663 +0.17(+0.26%)
Sep 23, 2015 65.67 66.02 65.27 65.68 1,398,873 +0.15(+0.23%)
Sep 22, 2015 64.91 65.63 64.71 65.53 2,118,376 -0.59(-0.89%)
Sep 21, 2015 65.69 66.52 65.43 66.12 2,019,701 +0.74(+1.13%)
Sep 18, 2015 65.01 66.20 65.00 65.38 4,684,239 -0.35(-0.53%)
Sep 17, 2015 65.94 66.76 65.55 65.73 2,432,541 -0.13(-0.20%)
Sep 16, 2015 65.32 66.04 65.18 65.86 2,102,136 +0.58(+0.89%)
Sep 15, 2015 64.48 65.62 64.30 65.29 2,061,881 +0.94(+1.45%)
Sep 14, 2015 64.95 65.16 64.19 64.35 1,705,384 -0.46(-0.70%)
Sep 11, 2015 63.95 64.86 63.90 64.81 1,823,363 +0.32(+0.50%)
Sep 10, 2015 63.80 65.19 63.79 64.48 2,676,060 +0.34(+0.53%)
Sep 09, 2015 64.95 65.35 63.99 64.14 3,652,586 -0.17(-0.26%)
Sep 08, 2015 63.60 64.35 63.34 64.31 2,145,518 +1.69(+2.69%)
Sep 04, 2015 62.70 62.62 62.62 62.62 2,260,308 -1.15(-1.81%)
Sep 03, 2015 63.40 64.22 63.34 63.77 2,373,752 +0.38(+0.60%)
Sep 02, 2015 62.87 63.41 62.05 63.40 3,270,401 +1.64(+2.65%)
Sep 01, 2015 62.06 62.59 61.40 61.76 3,232,453 -1.83(-2.87%)
Aug 31, 2015 64.03 64.47 63.41 63.59 2,875,284 -0.90(-1.39%)
Aug 28, 2015 63.95 64.80 63.94 64.48 3,157,644 +0.31(+0.49%)
Aug 27, 2015 64.41 64.86 62.89 64.17 3,653,522 +0.19(+0.30%)
Aug 26, 2015 62.19 64.05 61.64 63.98 5,463,394 +3.52(+5.82%)
Aug 25, 2015 64.56 64.64 60.41 60.46 4,335,006 -2.27(-3.62%)
Aug 24, 2015 61.85 63.96 52.87 62.73 7,959,500 -2.43(-3.72%)
Aug 21, 2015 67.30 67.70 65.16 65.16 3,774,304 -2.86(-4.21%)
Aug 20, 2015 68.84 69.09 68.05 68.02 2,766,874 -1.45(-2.08%)
Aug 19, 2015 69.40 70.07 69.12 69.47 2,279,883 -0.18(-0.26%)
Aug 18, 2015 69.34 70.02 69.14 69.65 3,180,257 -0.01(-0.01%)
Aug 17, 2015 68.11 69.71 67.91 69.65 4,093,858 +1.41(+2.06%)
Aug 14, 2015 67.57 68.40 67.38 68.25 2,454,343 +0.44(+0.65%)
Aug 13, 2015 67.04 68.25 66.87 67.80 2,433,017 +0.74(+1.10%)
Aug 12, 2015 66.40 67.19 65.91 67.06 2,275,689 +0.18(+0.27%)
Aug 11, 2015 66.83 67.35 66.41 66.88 2,357,059 -0.22(-0.33%)
Aug 10, 2015 66.62 67.40 66.61 67.11 2,471,020 +1.08(+1.63%)
Aug 07, 2015 65.94 66.17 65.55 66.03 1,413,368 -0.01(-0.01%)
Aug 06, 2015 67.25 67.33 65.86 66.04 1,830,569 -1.27(-1.88%)
Aug 05, 2015 67.25 67.49 66.61 67.30 2,388,395 +0.95(+1.44%)
Aug 04, 2015 66.23 66.93 65.90 66.35 3,343,085 +0.47(+0.71%)
Aug 03, 2015 64.63 65.90 64.56 65.88 2,786,189 +0.28(+0.43%)
Jul 31, 2015 65.95 66.24 65.22 65.60 3,628,505 -0.30(-0.45%)
Jul 30, 2015 65.79 67.41 64.44 65.90 5,700,791 -1.82(-2.68%)
Jul 29, 2015 66.16 67.85 66.10 67.71 3,337,564 +1.45(+2.18%)
Jul 28, 2015 65.59 66.36 65.30 66.27 1,872,722 +0.71(+1.08%)
Jul 27, 2015 65.47 65.75 65.15 65.56 2,006,157 -0.05(-0.08%)
Jul 24, 2015 66.64 66.65 65.51 65.61 2,353,677 -0.95(-1.43%)
Jul 23, 2015 66.96 67.05 66.38 66.56 1,664,194 -0.62(-0.92%)
Jul 22, 2015 67.13 67.52 66.99 67.18 1,859,404 +0.23(+0.34%)
Jul 21, 2015 67.58 67.66 66.72 66.95 2,388,591 -0.62(-0.92%)
Jul 20, 2015 67.65 67.75 67.37 67.57 1,851,333 -0.18(-0.27%)
Jul 17, 2015 68.26 68.26 67.64 67.75 2,245,182 -0.42(-0.62%)
Jul 16, 2015 68.17 68.29 67.70 68.17 1,880,096 +0.33(+0.48%)
Jul 15, 2015 67.39 67.90 67.02 67.85 2,906,949 +0.50(+0.74%)
Jul 14, 2015 67.20 67.44 67.01 67.34 1,686,665 +0.13(+0.20%)
Jul 13, 2015 67.31 67.68 67.14 67.21 1,626,695 +0.17(+0.26%)
Jul 10, 2015 67.32 67.33 66.68 67.04 1,667,244 +0.68(+1.03%)
Jul 09, 2015 66.73 66.95 66.32 66.36 1,931,106 +0.54(+0.82%)
Jul 08, 2015 66.38 66.45 65.77 65.81 1,964,794 -0.86(-1.28%)
Jul 07, 2015 66.59 66.81 65.67 66.67 2,125,056 +0.20(+0.30%)
Jul 06, 2015 65.79 66.57 65.79 66.47 1,828,436 +0.00(+0.00%)
Jul 02, 2015 66.80 66.47 66.47 66.47 2,179,079 -0.05(-0.07%)
Jul 01, 2015 65.39 66.77 65.39 66.52 2,214,531 +0.54(+0.82%)
Jun 30, 2015 66.93 67.15 65.62 65.98 3,269,647 -0.56(-0.84%)
Jun 29, 2015 68.09 68.09 66.49 66.54 2,157,430 -1.97(-2.88%)
Jun 26, 2015 68.90 68.95 68.28 68.51 3,513,947 -0.03(-0.05%)
Jun 25, 2015 68.84 68.99 68.44 68.54 1,459,379 -0.23(-0.33%)
Jun 24, 2015 69.61 69.70 68.75 68.77 1,882,758 -0.94(-1.34%)
Jun 23, 2015 70.14 70.14 69.51 69.71 1,165,930 -0.19(-0.27%)
Jun 22, 2015 69.58 70.28 69.58 69.90 1,704,748 +0.49(+0.70%)
Jun 19, 2015 69.45 69.64 69.02 69.42 3,534,141 -0.14(-0.20%)
Jun 18, 2015 68.77 69.74 68.56 69.56 1,892,667 +1.07(+1.57%)
Jun 17, 2015 68.76 68.87 68.07 68.48 1,379,633 +0.00(+0.00%)
Jun 16, 2015 68.12 68.59 67.86 68.48 1,823,831 +0.29(+0.43%)
Jun 15, 2015 68.46 68.62 67.79 68.19 2,042,497 -0.76(-1.11%)
Jun 12, 2015 69.20 69.43 68.80 68.96 1,391,795 -0.63(-0.91%)
Jun 11, 2015 69.49 69.81 69.24 69.59 1,749,103 +0.37(+0.53%)
Jun 10, 2015 68.22 69.61 68.12 69.22 1,976,527 +1.24(+1.82%)
Jun 09, 2015 68.16 68.34 67.74 67.98 1,919,796 -0.28(-0.41%)
Jun 08, 2015 68.62 69.07 68.19 68.26 1,873,875 -0.62(-0.90%)
Jun 05, 2015 68.75 69.14 68.04 68.88 1,656,130 +0.15(+0.21%)
Jun 04, 2015 69.43 69.75 68.61 68.74 2,066,705 -1.13(-1.62%)
Jun 03, 2015 70.12 70.21 69.59 69.87 2,126,417 +0.01(+0.02%)
Jun 02, 2015 69.30 70.05 68.95 69.86 2,487,362 +0.12(+0.18%)
Jun 01, 2015 70.06 70.14 69.09 69.73 1,978,544 -0.17(-0.25%)
May 29, 2015 70.27 70.31 69.55 69.91 2,677,542 -0.38(-0.53%)
May 28, 2015 70.20 70.54 69.99 70.28 1,587,058 +0.05(+0.07%)
May 27, 2015 69.87 70.33 69.72 70.23 2,467,692 +0.40(+0.57%)
May 26, 2015 70.76 70.98 69.67 69.83 2,284,433 -1.14(-1.61%)
May 22, 2015 71.28 70.98 70.98 70.98 1,832,860 -0.37(-0.52%)
May 21, 2015 71.42 71.63 71.19 71.34 1,856,159 -0.13(-0.18%)
May 20, 2015 71.99 71.99 71.47 71.48 2,162,311 -0.38(-0.53%)
May 19, 2015 71.78 72.04 71.47 71.86 2,294,408 +0.34(+0.48%)
May 18, 2015 71.43 71.79 71.13 71.52 1,949,000 -0.24(-0.33%)
May 15, 2015 72.15 72.27 71.54 71.75 1,965,792 -0.18(-0.25%)
May 14, 2015 71.10 71.97 70.73 71.93 2,314,805 +1.37(+1.95%)
May 13, 2015 70.84 71.34 70.47 70.56 2,386,537 -0.37(-0.52%)
May 12, 2015 70.99 71.29 70.18 70.93 1,895,750 -0.37(-0.52%)
May 11, 2015 71.35 71.71 71.17 71.30 2,081,082 -0.11(-0.16%)
May 08, 2015 70.98 71.79 70.94 71.41 1,792,091 +0.86(+1.22%)
May 07, 2015 70.00 70.79 69.47 70.55 2,026,748 +0.72(+1.04%)
May 06, 2015 70.08 70.45 69.32 69.82 1,969,803 -0.16(-0.23%)
May 05, 2015 70.76 70.76 69.61 69.99 1,876,867 -0.73(-1.03%)
May 04, 2015 70.68 71.12 70.40 70.72 2,437,226 +0.38(+0.55%)
May 01, 2015 69.11 70.54 69.10 70.33 2,551,657 +1.22(+1.76%)
Apr 30, 2015 69.67 70.31 68.93 69.11 2,684,211 -0.69(-1.00%)
Apr 29, 2015 69.55 70.26 69.29 69.81 2,341,982 -0.18(-0.26%)
Apr 28, 2015 69.33 70.02 68.97 69.99 2,005,301 +0.74(+1.07%)
Apr 27, 2015 69.83 69.87 69.10 69.24 1,794,390 -0.24(-0.35%)
Apr 24, 2015 70.02 70.02 68.93 69.49 1,452,037 -0.63(-0.90%)
Apr 23, 2015 69.59 70.39 69.51 70.11 1,223,309 +0.37(+0.53%)
Apr 22, 2015 69.60 69.89 69.17 69.74 1,215,337 +0.17(+0.25%)
Apr 21, 2015 69.62 70.40 69.33 69.57 1,899,000 +0.25(+0.35%)
Apr 20, 2015 68.54 69.41 68.34 69.33 1,727,945 +1.04(+1.52%)
Apr 17, 2015 69.19 69.50 68.10 68.29 2,404,342 -1.51(-2.17%)
Apr 16, 2015 69.95 70.10 69.69 69.80 1,789,997 -0.31(-0.44%)
Apr 15, 2015 70.22 70.37 69.98 70.11 1,811,853 +0.11(+0.16%)
Apr 14, 2015 70.09 70.42 69.65 70.00 1,671,835 -0.25(-0.35%)
Apr 13, 2015 70.40 70.88 70.11 70.24 1,628,998 -0.34(-0.49%)
Apr 10, 2015 70.93 70.95 70.44 70.58 2,272,083 -0.21(-0.30%)
Apr 09, 2015 70.67 70.91 70.04 70.80 1,413,238 +0.02(+0.03%)
Apr 08, 2015 70.05 70.88 69.92 70.77 1,625,067 +0.58(+0.83%)
Apr 07, 2015 70.49 70.82 70.16 70.19 1,271,637 -0.32(-0.46%)
Apr 06, 2015 70.03 70.85 69.83 70.51 1,773,292 +0.27(+0.38%)
Apr 02, 2015 70.18 70.24 70.24 70.24 2,079,337 +0.54(+0.77%)
Apr 01, 2015 70.09 70.09 68.94 69.70 1,838,342 -0.31(-0.44%)
Mar 31, 2015 69.78 70.58 69.64 70.01 2,057,665 -0.20(-0.29%)
Mar 30, 2015 69.46 70.45 69.42 70.22 1,394,187 +1.03(+1.49%)
Mar 27, 2015 68.95 69.42 68.84 69.19 1,743,066 +0.18(+0.26%)
Mar 26, 2015 68.88 69.30 68.60 69.01 1,957,019 -0.27(-0.39%)
Mar 25, 2015 71.23 71.25 69.28 69.28 2,088,105 -1.82(-2.56%)
Mar 24, 2015 71.25 71.61 71.09 71.10 1,428,511 -0.28(-0.39%)
Mar 23, 2015 71.96 71.96 71.36 71.37 1,948,662 -0.38(-0.53%)
Mar 20, 2015 71.78 71.95 71.52 71.75 5,038,520 +0.33(+0.46%)
Mar 19, 2015 71.43 71.77 71.34 71.43 2,622,430 +0.02(+0.02%)
Mar 18, 2015 70.82 71.75 69.95 71.41 2,358,395 +0.58(+0.82%)
Mar 17, 2015 71.05 71.39 70.76 70.83 2,429,509 -0.58(-0.81%)
Mar 16, 2015 70.73 71.56 70.47 71.41 2,035,134 +1.20(+1.71%)
Mar 13, 2015 70.38 70.69 69.75 70.21 2,019,058 -0.42(-0.59%)
Mar 12, 2015 69.82 70.71 69.59 70.63 1,456,490 +1.15(+1.65%)
Mar 11, 2015 69.48 69.85 69.19 69.48 2,106,153 +0.27(+0.38%)
Mar 10, 2015 69.95 70.15 69.21 69.21 2,356,435 -1.37(-1.95%)
Mar 09, 2015 70.23 70.72 69.79 70.58 1,823,104 +0.69(+0.98%)
Mar 06, 2015 70.17 70.69 69.77 69.90 2,474,098 -0.61(-0.87%)
Mar 05, 2015 70.38 70.64 70.11 70.51 3,356,933 +0.14(+0.20%)
Mar 04, 2015 71.73 72.10 70.32 70.37 4,067,354 -1.73(-2.40%)
Mar 03, 2015 72.79 73.15 71.80 72.10 3,705,847 -1.20(-1.64%)
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.