Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.17 40.34 39.73 39.79 2,998,819 -0.28(-0.69%)
Oct 26, 2012 40.04 40.07 40.07 40.07 2,580,179 -0.03(-0.07%)
Oct 25, 2012 40.15 40.18 39.87 40.09 2,052,357 +0.25(+0.64%)
Oct 24, 2012 40.07 40.14 39.65 39.84 2,393,757 +0.12(+0.29%)
Oct 23, 2012 39.78 39.89 39.46 39.72 2,517,452 -0.50(-1.25%)
Oct 19, 2012 40.76 40.86 40.14 40.23 3,413,401 -0.48(-1.17%)
Oct 18, 2012 40.87 40.88 40.60 40.70 3,269,269 -0.15(-0.37%)
Oct 17, 2012 40.43 40.89 40.43 40.85 2,391,548 +0.07(+0.17%)
Oct 16, 2012 40.62 40.93 40.56 40.78 1,802,729 +0.22(+0.54%)
Oct 15, 2012 40.27 40.61 40.08 40.56 2,831,005 +0.41(+1.01%)
Oct 12, 2012 40.30 40.47 40.13 40.16 2,930,607 -0.03(-0.07%)
Oct 11, 2012 40.36 40.40 40.11 40.18 2,541,898 +0.11(+0.27%)
Oct 10, 2012 40.37 40.37 40.04 40.07 2,149,964 -0.19(-0.48%)
Oct 09, 2012 40.69 40.84 40.21 40.27 2,207,233 -0.51(-1.25%)
Oct 08, 2012 40.85 40.85 40.60 40.78 1,517,953 -0.21(-0.52%)
Oct 05, 2012 41.04 41.29 40.88 40.99 3,737,362 +0.43(+1.07%)
Oct 04, 2012 40.62 40.69 40.43 40.56 3,409,358 +0.02(+0.05%)
Oct 03, 2012 40.45 40.62 40.22 40.54 1,958,454 +0.26(+0.64%)
Oct 02, 2012 40.30 40.45 40.19 40.28 3,185,645 -0.01(-0.03%)
Oct 01, 2012 40.31 40.58 40.18 40.29 2,924,451 -0.10(-0.26%)
Sep 28, 2012 40.20 40.50 39.96 40.39 2,724,642 +0.16(+0.39%)
Sep 27, 2012 40.05 40.40 39.98 40.23 2,350,107 +0.24(+0.60%)
Sep 26, 2012 40.25 40.37 39.92 39.99 3,703,656 -0.21(-0.53%)
Sep 25, 2012 39.84 40.36 39.83 40.20 3,768,809 -0.32(-0.80%)
Sep 24, 2012 40.35 40.66 40.20 40.53 1,900,720 +0.15(+0.38%)
Sep 21, 2012 40.55 40.75 40.37 40.38 4,377,822 +0.00(+0.00%)
Sep 20, 2012 40.13 40.40 40.07 40.38 3,103,040 +0.13(+0.32%)
Sep 19, 2012 40.36 40.43 40.23 40.25 2,940,547 -0.01(-0.03%)
Sep 18, 2012 40.15 40.29 40.07 40.26 4,345,726 +0.04(+0.09%)
Sep 17, 2012 40.16 40.33 40.07 40.22 2,294,044 -0.03(-0.07%)
Sep 14, 2012 39.80 40.26 39.79 40.25 4,141,105 +0.46(+1.16%)
Sep 13, 2012 39.28 39.99 39.28 39.78 4,665,711 +0.27(+0.68%)
Sep 12, 2012 39.95 40.02 39.48 39.52 4,260,014 -1.00(-2.46%)
Sep 11, 2012 40.55 40.73 40.45 40.51 2,695,637 -0.14(-0.34%)
Sep 10, 2012 40.71 40.96 40.62 40.65 1,655,363 -0.14(-0.35%)
Sep 07, 2012 40.92 40.97 40.64 40.80 2,908,497 -0.08(-0.19%)
Sep 06, 2012 40.31 40.90 40.31 40.87 2,731,232 +0.81(+2.01%)
Sep 05, 2012 40.02 40.17 39.86 40.07 1,695,037 +0.06(+0.15%)
Sep 04, 2012 39.84 40.09 39.54 40.01 2,582,627 +0.01(+0.03%)
Aug 31, 2012 40.20 40.25 39.83 39.99 2,900,566 +0.10(+0.26%)
Aug 30, 2012 40.04 40.13 39.85 39.89 2,009,842 -0.31(-0.77%)
Aug 29, 2012 40.16 40.28 39.97 40.20 1,224,672 -0.09(-0.22%)
Aug 27, 2012 40.28 40.48 40.19 40.29 1,532,998 +0.06(+0.15%)
Aug 24, 2012 39.90 40.27 39.80 40.23 2,526,585 +0.31(+0.78%)
Aug 23, 2012 39.87 40.02 39.66 39.92 1,560,619 -0.08(-0.19%)
Aug 22, 2012 39.94 40.20 39.77 39.99 2,033,611 -0.06(-0.15%)
Aug 21, 2012 40.13 40.32 39.94 40.05 2,094,939 -0.13(-0.33%)
Aug 20, 2012 40.31 40.40 40.10 40.18 1,737,420 -0.10(-0.26%)
Aug 17, 2012 40.39 40.39 40.07 40.29 2,322,207 +0.06(+0.14%)
Aug 16, 2012 39.83 40.36 39.82 40.23 2,251,437 +0.41(+1.02%)
Aug 15, 2012 39.68 39.93 39.63 39.83 2,066,180 +0.04(+0.10%)
Aug 14, 2012 39.62 39.78 39.39 39.78 2,819,387 +0.42(+1.07%)
Aug 13, 2012 39.54 39.65 39.18 39.36 2,239,313 -0.30(-0.76%)
Aug 10, 2012 39.25 39.69 39.20 39.67 2,186,378 +0.32(+0.81%)
Aug 09, 2012 39.52 39.56 39.24 39.35 1,514,528 -0.22(-0.56%)
Aug 08, 2012 39.39 39.64 39.34 39.57 1,768,369 +0.17(+0.44%)
Aug 07, 2012 39.33 39.45 39.18 39.40 2,053,634 +0.30(+0.76%)
Aug 06, 2012 39.25 39.36 39.07 39.10 1,913,304 -0.10(-0.25%)
Aug 03, 2012 38.92 39.26 38.84 39.20 2,592,539 +0.81(+2.12%)
Aug 02, 2012 38.35 38.52 38.06 38.39 3,065,403 -0.07(-0.18%)
Aug 01, 2012 39.07 39.07 38.36 38.46 4,145,894 -0.48(-1.24%)
Jul 31, 2012 39.41 39.50 38.92 38.94 3,493,140 -0.54(-1.38%)
Jul 30, 2012 39.45 39.93 39.32 39.48 2,864,427 -0.18(-0.45%)
Jul 27, 2012 39.18 39.74 39.05 39.66 3,271,972 +0.74(+1.91%)
Jul 26, 2012 38.81 39.20 38.55 38.92 3,455,198 +0.76(+2.00%)
Jul 25, 2012 38.28 38.40 37.95 38.15 2,871,517 +0.11(+0.29%)
Jul 24, 2012 38.33 38.34 37.77 38.04 2,250,341 -0.19(-0.49%)
Jul 23, 2012 38.05 38.36 37.78 38.23 2,402,731 -0.40(-1.02%)
Jul 20, 2012 38.94 38.99 38.56 38.62 5,717,274 -0.28(-0.72%)
Jul 19, 2012 39.08 39.21 38.70 38.90 3,245,988 -0.24(-0.62%)
Jul 18, 2012 38.55 39.23 38.48 39.14 2,746,611 +0.56(+1.45%)
Jul 17, 2012 38.59 38.73 38.10 38.59 2,381,281 +0.25(+0.65%)
Jul 16, 2012 38.24 38.57 38.18 38.34 2,340,155 -0.11(-0.29%)
Jul 13, 2012 38.10 38.56 38.06 38.45 2,778,538 +0.32(+0.83%)
Jul 12, 2012 38.04 38.24 37.82 38.13 3,072,915 -0.05(-0.13%)
Jul 11, 2012 38.19 38.33 37.95 38.18 2,619,153 +0.02(+0.05%)
Jul 10, 2012 38.48 38.54 37.99 38.16 2,874,208 -0.07(-0.18%)
Jul 09, 2012 38.22 38.26 37.93 38.23 2,015,114 +0.06(+0.16%)
Jul 06, 2012 38.55 38.79 37.95 38.17 2,855,100 -0.72(-1.84%)
Jul 05, 2012 38.33 39.03 38.25 38.88 3,603,867 +0.32(+0.84%)
Jul 03, 2012 38.50 38.56 38.24 38.56 1,958,605 +0.17(+0.43%)
Jul 02, 2012 38.14 38.41 38.08 38.39 2,785,710 +0.07(+0.18%)
Jun 29, 2012 37.90 38.33 37.77 38.33 4,033,329 +1.02(+2.73%)
Jun 28, 2012 37.36 37.38 36.88 37.31 3,505,891 -0.21(-0.55%)
Jun 27, 2012 37.34 37.75 37.28 37.51 2,675,770 +0.38(+1.02%)
Jun 26, 2012 37.10 37.25 36.87 37.13 2,672,357 +0.01(+0.02%)
Jun 25, 2012 37.27 37.48 37.03 37.13 3,542,558 -0.54(-1.43%)
Jun 22, 2012 37.76 37.78 37.52 37.66 3,696,757 +0.11(+0.29%)
Jun 21, 2012 38.24 38.27 37.52 37.55 3,298,126 -0.53(-1.39%)
Jun 20, 2012 38.24 38.26 37.77 38.08 3,111,143 -0.11(-0.29%)
Jun 19, 2012 38.10 38.37 37.99 38.19 3,063,555 +0.25(+0.67%)
Jun 18, 2012 37.72 37.99 37.62 37.94 2,308,628 +0.04(+0.11%)
Jun 15, 2012 37.59 37.94 37.45 37.90 3,961,557 +0.43(+1.14%)
Jun 14, 2012 36.91 37.55 36.80 37.47 4,020,385 +0.73(+1.99%)
Jun 13, 2012 36.92 37.10 36.62 36.74 2,628,924 -0.23(-0.63%)
Jun 12, 2012 36.78 37.00 36.53 36.98 2,810,027 +0.35(+0.96%)
Jun 11, 2012 37.18 37.18 36.58 36.62 3,113,012 -0.34(-0.91%)
Jun 08, 2012 36.49 37.01 36.47 36.96 2,745,243 +0.36(+1.00%)
Jun 07, 2012 36.97 36.97 36.53 36.60 4,255,834 +0.04(+0.12%)
Jun 06, 2012 35.63 36.58 35.63 36.55 3,396,823 +0.88(+2.46%)
Jun 05, 2012 35.36 35.74 35.27 35.67 2,981,702 +0.18(+0.50%)
Jun 04, 2012 35.22 35.53 35.16 35.50 3,469,679 +0.43(+1.24%)
Jun 01, 2012 35.38 35.66 35.04 35.06 4,349,739 -0.85(-2.36%)
May 31, 2012 36.07 36.16 35.76 35.91 4,024,109 -0.25(-0.69%)
May 30, 2012 36.23 36.41 36.03 36.16 2,485,894 -0.26(-0.72%)
May 29, 2012 36.60 36.67 36.14 36.42 2,762,284 +0.14(+0.40%)
May 25, 2012 36.49 36.65 36.19 36.27 2,331,823 -0.32(-0.88%)
May 24, 2012 36.50 36.74 36.29 36.60 4,056,013 +0.21(+0.59%)
May 23, 2012 36.29 36.47 36.03 36.38 3,227,820 -0.08(-0.23%)
May 22, 2012 36.30 36.61 36.17 36.47 2,561,766 +0.18(+0.49%)
May 21, 2012 35.76 36.35 35.59 36.29 2,779,034 +0.49(+1.37%)
May 18, 2012 36.29 36.30 35.67 35.80 5,002,481 -0.37(-1.01%)
May 17, 2012 36.71 36.77 36.16 36.16 3,863,982 -0.56(-1.52%)
May 16, 2012 36.80 36.87 36.62 36.72 3,574,549 +0.15(+0.41%)
May 15, 2012 36.77 36.94 36.43 36.57 3,853,986 -0.20(-0.54%)
May 14, 2012 36.72 37.01 36.50 36.77 2,580,941 -0.21(-0.56%)
May 11, 2012 36.81 37.24 36.71 36.98 2,284,601 +0.11(+0.30%)
May 10, 2012 36.98 37.11 36.76 36.87 2,558,407 +0.18(+0.49%)
May 09, 2012 36.61 36.91 36.40 36.69 3,237,245 -0.28(-0.76%)
May 08, 2012 36.71 37.25 36.61 36.97 2,976,730 +0.09(+0.24%)
May 07, 2012 36.80 37.00 36.54 36.88 2,715,411 +0.00(+0.00%)
May 04, 2012 37.21 37.25 36.82 36.88 3,286,033 -0.63(-1.67%)
May 03, 2012 37.79 37.79 37.39 37.51 3,057,172 -0.16(-0.42%)
May 02, 2012 37.69 37.84 37.53 37.66 4,284,770 -0.35(-0.92%)
May 01, 2012 38.07 38.46 37.53 38.02 3,799,340 -0.28(-0.74%)
Apr 30, 2012 38.28 38.48 38.17 38.30 2,666,950 -0.14(-0.36%)
Apr 27, 2012 38.24 38.55 38.22 38.44 2,061,645 +0.17(+0.43%)
Apr 26, 2012 38.01 38.35 37.79 38.27 2,370,122 +0.19(+0.49%)
Apr 25, 2012 37.87 38.14 37.73 38.08 2,707,000 +0.40(+1.06%)
Apr 24, 2012 37.67 37.88 37.58 37.68 2,077,152 +0.13(+0.35%)
Apr 23, 2012 37.57 37.73 37.29 37.55 2,439,529 -0.33(-0.87%)
Apr 20, 2012 37.84 38.00 37.66 37.88 3,036,828 +0.28(+0.73%)
Apr 19, 2012 37.56 38.00 37.44 37.61 3,099,704 -0.00(-0.01%)
Apr 18, 2012 37.94 38.02 37.60 37.61 3,253,863 -0.64(-1.67%)
Apr 17, 2012 37.87 38.33 37.79 38.25 2,674,333 +0.59(+1.55%)
Apr 16, 2012 37.62 37.82 37.51 37.66 2,382,734 +0.14(+0.39%)
Apr 13, 2012 37.81 37.83 37.52 37.52 2,316,793 -0.34(-0.89%)
Apr 12, 2012 37.63 37.87 37.52 37.86 1,988,939 +0.25(+0.66%)
Apr 11, 2012 37.34 37.65 37.16 37.61 3,604,026 +0.48(+1.30%)
Apr 10, 2012 37.53 37.54 37.03 37.13 3,871,404 -0.45(-1.19%)
Apr 09, 2012 37.73 37.84 37.53 37.57 2,823,544 -0.71(-1.85%)
Apr 05, 2012 38.15 38.32 38.04 38.28 1,897,205 +0.08(+0.20%)
Apr 04, 2012 38.39 38.39 38.09 38.21 2,930,234 -0.32(-0.82%)
Apr 03, 2012 38.67 38.67 38.22 38.52 4,503,848 +0.01(+0.02%)
Apr 02, 2012 37.94 38.69 37.73 38.52 4,208,123 +0.52(+1.36%)
Mar 30, 2012 38.06 38.34 37.99 38.00 4,330,211 +0.11(+0.29%)
Mar 29, 2012 38.02 38.13 37.66 37.89 2,759,806 -0.30(-0.78%)
Mar 28, 2012 38.35 38.39 38.03 38.19 2,485,267 -0.19(-0.50%)
Mar 27, 2012 38.30 38.45 38.18 38.38 2,430,014 +0.01(+0.02%)
Mar 26, 2012 38.17 38.42 38.13 38.37 2,988,405 +0.51(+1.35%)
Mar 23, 2012 37.93 38.07 37.70 37.86 2,451,322 -0.04(-0.11%)
Mar 22, 2012 37.86 38.02 37.75 37.91 2,548,617 -0.02(-0.05%)
Mar 21, 2012 37.84 38.05 37.80 37.93 1,911,030 +0.00(+0.00%)
Mar 20, 2012 37.80 38.07 37.79 37.93 2,612,667 -0.17(-0.43%)
Mar 19, 2012 37.88 38.30 37.76 38.09 2,518,978 +0.15(+0.40%)
Mar 16, 2012 38.04 38.21 37.80 37.94 5,128,211 -0.19(-0.51%)
Mar 15, 2012 38.01 38.15 37.75 38.13 2,424,794 +0.13(+0.34%)
Mar 14, 2012 37.84 38.15 37.66 38.00 3,066,697 +0.08(+0.22%)
Mar 13, 2012 37.93 38.04 37.59 37.92 4,070,016 +0.13(+0.35%)
Mar 12, 2012 37.81 37.94 37.75 37.79 1,997,638 -0.05(-0.13%)
Mar 09, 2012 37.37 37.93 37.37 37.84 2,943,896 +0.24(+0.64%)
Mar 08, 2012 37.53 37.67 37.36 37.60 2,409,224 +0.23(+0.61%)
Mar 07, 2012 37.06 37.51 36.93 37.37 4,179,676 +0.27(+0.72%)
Mar 06, 2012 37.22 37.55 37.06 37.10 3,267,815 -0.42(-1.12%)
Mar 05, 2012 37.44 37.60 37.29 37.52 3,457,291 +0.03(+0.09%)
Mar 02, 2012 37.78 37.78 37.35 37.48 2,610,988 -0.30(-0.78%)
Mar 01, 2012 37.60 37.91 37.49 37.78 3,582,986 +0.38(+1.01%)
Feb 29, 2012 37.53 37.71 37.35 37.40 3,291,216 -0.15(-0.40%)
Feb 28, 2012 37.42 37.58 37.18 37.55 2,886,293 +0.30(+0.79%)
Feb 27, 2012 36.98 37.44 36.71 37.26 2,988,278 +0.20(+0.54%)
Feb 24, 2012 37.15 37.15 36.92 37.06 2,553,723 +0.01(+0.04%)
Feb 23, 2012 37.00 37.24 37.00 37.04 2,694,059 -0.01(-0.02%)
Feb 22, 2012 37.02 37.35 37.02 37.05 3,189,608 -0.03(-0.09%)
Feb 21, 2012 37.41 37.45 36.95 37.09 3,448,633 -0.27(-0.72%)
Feb 17, 2012 37.18 37.51 37.13 37.35 4,237,249 +0.28(+0.76%)
Feb 16, 2012 37.15 37.31 37.07 37.07 3,674,129 +0.03(+0.09%)
Feb 15, 2012 37.25 37.42 36.96 37.04 3,417,236 -0.32(-0.85%)
Feb 14, 2012 37.34 37.49 37.11 37.35 3,032,263 +0.01(+0.04%)
Feb 13, 2012 37.40 37.63 37.17 37.34 2,982,584 +0.15(+0.41%)
Feb 10, 2012 37.42 37.50 37.13 37.19 4,553,583 -0.39(-1.03%)
Feb 09, 2012 37.79 37.80 37.47 37.57 3,831,815 -0.01(-0.04%)
Feb 08, 2012 37.73 37.82 37.53 37.59 3,160,552 -0.19(-0.51%)
Feb 07, 2012 37.84 37.87 37.62 37.78 4,324,942 -0.18(-0.46%)
Feb 06, 2012 37.97 38.10 37.81 37.96 3,269,522 -0.27(-0.69%)
Feb 03, 2012 38.15 38.34 38.04 38.22 4,217,606 +0.48(+1.26%)
Feb 02, 2012 37.93 38.05 37.75 37.75 4,187,492 -0.09(-0.24%)
Feb 01, 2012 38.05 38.20 37.84 37.84 4,683,605 +0.12(+0.31%)
Jan 31, 2012 37.92 38.06 37.51 37.72 4,567,428 -0.08(-0.22%)
Jan 30, 2012 37.86 37.92 37.56 37.80 5,278,038 -0.30(-0.79%)
Jan 27, 2012 38.42 38.61 38.08 38.10 4,256,835 -0.33(-0.86%)
Jan 26, 2012 38.60 38.79 38.31 38.44 5,607,586 -0.76(-1.93%)
Jan 25, 2012 38.75 39.24 38.61 39.19 4,476,119 +0.13(+0.34%)
Jan 24, 2012 38.70 39.17 38.60 39.06 3,491,548 +0.03(+0.09%)
Jan 23, 2012 39.19 39.30 38.75 39.03 3,322,880 -0.08(-0.19%)
Jan 20, 2012 39.19 39.32 38.83 39.10 3,729,128 -0.08(-0.19%)
Jan 19, 2012 39.01 39.23 38.80 39.18 2,740,912 +0.28(+0.71%)
Jan 18, 2012 38.41 38.92 38.32 38.90 3,913,856 +0.58(+1.51%)
Jan 17, 2012 37.87 38.46 37.80 38.33 3,421,721 +0.49(+1.29%)
Jan 13, 2012 37.58 37.85 37.43 37.84 2,599,885 -0.01(-0.02%)
Jan 12, 2012 37.65 37.87 37.51 37.84 2,989,570 +0.24(+0.64%)
Jan 11, 2012 37.60 37.71 37.46 37.60 2,860,529 -0.03(-0.09%)
Jan 10, 2012 37.73 37.84 37.46 37.64 3,932,068 -0.01(-0.02%)
Jan 09, 2012 37.71 37.79 37.43 37.64 2,719,515 -0.14(-0.38%)
Jan 06, 2012 37.74 37.87 37.42 37.79 3,170,531 +0.06(+0.15%)
Jan 05, 2012 37.48 37.84 37.36 37.73 3,823,954 +0.28(+0.74%)
Jan 04, 2012 37.51 37.59 37.27 37.45 2,730,426 +0.27(+0.71%)
Dec 30, 2011 37.51 37.61 37.17 37.19 2,434,019 -0.23(-0.63%)
Dec 29, 2011 37.23 37.53 37.13 37.42 1,953,813 +0.38(+1.02%)
Dec 28, 2011 37.51 37.53 36.90 37.04 1,823,920 -0.44(-1.18%)
Dec 27, 2011 37.33 37.55 37.19 37.48 1,759,562 +0.08(+0.20%)
Dec 23, 2011 37.18 37.42 37.05 37.41 1,592,710 +0.47(+1.27%)
Dec 21, 2011 37.02 37.10 36.36 36.94 3,879,162 +0.01(+0.04%)
Dec 20, 2011 36.00 37.02 35.99 36.93 4,267,162 +1.50(+4.24%)
Dec 19, 2011 35.64 36.06 35.32 35.43 2,552,313 -0.19(-0.54%)
Dec 16, 2011 35.44 35.85 35.25 35.62 6,693,005 +0.39(+1.09%)
Dec 15, 2011 35.41 35.56 35.12 35.23 2,657,577 +0.04(+0.12%)
Dec 14, 2011 35.33 35.66 35.10 35.19 3,678,150 -0.23(-0.64%)
Dec 13, 2011 35.81 36.13 35.23 35.42 3,427,266 -0.23(-0.64%)
Dec 12, 2011 35.90 35.96 35.43 35.65 3,188,610 -0.49(-1.35%)
Dec 09, 2011 35.74 36.32 35.73 36.14 2,670,618 +0.60(+1.69%)
Dec 08, 2011 35.76 36.01 35.47 35.54 3,811,522 -0.39(-1.07%)
Dec 07, 2011 35.63 36.10 35.10 35.92 4,522,998 +0.02(+0.06%)
Dec 06, 2011 35.90 36.12 35.86 35.90 2,949,794 +0.03(+0.10%)
Dec 05, 2011 35.98 36.14 35.64 35.87 3,696,076 +0.54(+1.54%)
Dec 02, 2011 35.80 35.88 35.18 35.32 2,763,863 -0.14(-0.39%)
Dec 01, 2011 35.20 35.55 35.08 35.46 3,051,239 +0.28(+0.80%)
Nov 30, 2011 34.41 35.23 34.29 35.18 4,779,576 +1.60(+4.78%)
Nov 29, 2011 33.76 33.79 33.42 33.57 3,258,030 -0.09(-0.27%)
Nov 28, 2011 33.39 33.79 33.39 33.66 4,153,611 +0.66(+2.00%)
Nov 25, 2011 32.81 33.20 32.77 33.00 2,274,285 +0.05(+0.15%)
Nov 23, 2011 33.34 33.36 32.89 32.95 3,111,848 -0.63(-1.87%)
Nov 22, 2011 33.77 33.82 33.43 33.58 2,686,460 -0.33(-0.97%)
Nov 21, 2011 34.13 34.13 33.61 33.91 3,790,808 -0.44(-1.28%)
Nov 18, 2011 34.50 34.66 34.26 34.35 3,617,850 -0.10(-0.28%)
Nov 17, 2011 34.90 34.98 34.20 34.45 5,178,784 -0.62(-1.77%)
Nov 16, 2011 35.74 36.01 35.01 35.07 4,072,715 -1.04(-2.88%)
Nov 15, 2011 35.38 36.18 35.37 36.11 2,910,962 +0.55(+1.55%)
Nov 14, 2011 35.78 35.87 35.43 35.56 2,190,458 -0.36(-1.00%)
Nov 11, 2011 35.55 35.97 35.52 35.92 2,189,223 +0.67(+1.89%)
Nov 10, 2011 35.43 35.47 34.94 35.25 2,936,678 +0.28(+0.79%)
Nov 09, 2011 35.78 35.78 34.83 34.97 4,226,820 -1.42(-3.90%)
Nov 08, 2011 36.00 36.42 35.55 36.39 3,927,865 +0.73(+2.05%)
Nov 07, 2011 35.45 35.76 35.16 35.66 3,376,848 +0.11(+0.31%)
Nov 04, 2011 35.65 35.73 35.16 35.55 3,893,549 -0.36(-1.00%)
Nov 03, 2011 35.23 36.07 35.13 35.91 4,478,004 +0.83(+2.36%)
Nov 02, 2011 34.90 35.34 34.75 35.08 3,759,904 +0.18(+0.51%)
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.