|
Closing price on 1/14/2013
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
1,000 |
| Split-adjusted Price |
1.10 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2013
|
-1.60 / -9.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.10
|
1,000
|
|
|
1/11/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/10/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/9/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/8/2013
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/7/2013
|
+1.10 / +7.14%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
1.21
|
2,000
|
|
|
1/4/2013
|
+0.30 / +2.04%
|
15.20
|
16.10
|
15.00
|
15.00
|
15.33
|
1.10
|
3,000
|
|
|
1/3/2013
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.08
|
1,200
|
|
|
1/2/2013
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.98
|
1,000
|
|
|
12/28/2012
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.89
|
1,900
|
|
|
12/27/2012
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.99
|
1,000
|
|
|
12/26/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/25/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/21/2012
|
+1.90 / +15.97%
|
11.40
|
13.80
|
11.40
|
13.80
|
12.60
|
1.01
|
800
|
|
|
12/20/2012
|
-1.10 / -8.46%
|
14.30
|
14.30
|
11.90
|
11.90
|
12.60
|
0.87
|
700
|
|
|
12/19/2012
|
-1.80 / -12.16%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.95
|
300
|
|
|
12/18/2012
|
+1.30 / +9.63%
|
12.20
|
14.80
|
12.20
|
14.80
|
14.40
|
1.08
|
600
|
|
|
12/17/2012
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.99
|
300
|
|
|
12/14/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/13/2012
|
-1.60 / -11.51%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/12/2012
|
+2.20 / +18.80%
|
12.50
|
13.90
|
11.50
|
13.90
|
12.30
|
1.02
|
4,700
|
|
|
12/11/2012
|
-1.50 / -11.36%
|
14.30
|
14.30
|
11.70
|
11.70
|
12.70
|
0.86
|
2,500
|
|
|
12/10/2012
|
+1.20 / +10.00%
|
10.80
|
13.20
|
10.80
|
13.20
|
13.00
|
0.97
|
1,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.00
|
0.80
|
5,100
|
|
|
12/6/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.80
|
0
|
|
|
12/5/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.80
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.80
|
0
|
|
|
12/3/2012
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.80
|
100
|
|
|
11/30/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.73
|
100
|
|
|