|
Closing price on 1/14/2016
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.30 |
| Volume |
1,000 |
| Split-adjusted Price |
4.13 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.13
|
1,000
|
|
|
1/13/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.13
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.13
|
0
|
|
|
1/11/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.13
|
0
|
|
|
1/8/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
4.17
|
2,000
|
|
|
1/7/2016
|
-1.90 / -7.63%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.08
|
1,200
|
|
|
1/6/2016
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.41
|
100
|
|
|
1/5/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.43
|
0
|
|
|
1/4/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.43
|
0
|
|
|
12/31/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.43
|
0
|
|
|
12/30/2015
|
+2.90 / +13.12%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.43
|
100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/28/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/25/2015
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
100
|
|
|
12/24/2015
|
-3.70 / -14.80%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.78
|
100
|
|
|
12/23/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.43
|
0
|
|
|
12/22/2015
|
+2.90 / +13.12%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.43
|
1,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/18/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/17/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/15/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
100
|
|
|
12/14/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
0
|
|
|
12/11/2015
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
1,400
|
|
|
12/10/2015
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.94
|
4,900
|
|
|
12/9/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
20,800
|
|
|
12/8/2015
|
-0.30 / -1.34%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
5,000
|
|
|
12/7/2015
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.11
|
3.97
|
2,100
|
|
|
12/4/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
2,000
|
|
|
12/3/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
1,200
|
|
|