Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2024	+0.35 / +1.65%	21.30	21.55	21.25	21.55	21.30	18.85	2,100
1/16/2024	+0.10 / +0.47%	21.20	21.20	21.20	21.20	21.20	18.55	2,100
1/15/2024	+1.00 / +4.98%	21.50	21.50	21.10	21.10	21.31	18.46	1,700
1/12/2024	+0.90 / +4.69%	19.50	20.10	19.50	20.10	19.51	17.59	68,600
1/11/2024	+0.15 / +0.79%	19.20	19.20	19.20	19.20	19.20	16.80	1,700
1/10/2024	0.00 / 0.00%	19.05	19.05	19.05	19.05	19.05	16.67	300
1/9/2024	0.00 / 0.00%	19.05	19.05	19.05	19.05	19.05	16.67	100
1/8/2024	-0.45 / -2.31%	20.00	20.00	19.05	19.05	19.81	16.67	500
1/5/2024	+0.80 / +4.28%	19.90	19.90	19.30	19.50	19.48	17.06	1,200
1/4/2024	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	16.36	0
1/3/2024	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	16.36	0
1/2/2024	-0.30 / -1.58%	19.90	20.00	18.70	18.70	19.16	16.36	2,900
12/29/2023	+0.30 / +1.60%	19.00	19.00	19.00	19.00	19.00	16.62	500
12/28/2023	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	16.36	300
12/27/2023	-0.50 / -2.60%	19.30	19.30	18.70	18.70	18.97	16.36	2,700
12/26/2023	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	16.80	0
12/25/2023	+0.20 / +1.05%	19.50	19.50	19.20	19.20	19.43	16.80	2,300
12/22/2023	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	16.62	0
12/21/2023	+0.30 / +1.60%	18.80	19.00	18.80	19.00	18.88	16.62	1,300
12/20/2023	-0.30 / -1.58%	18.90	18.90	18.50	18.70	18.61	16.36	3,100
12/19/2023	+0.05 / +0.26%	19.00	19.00	19.00	19.00	19.00	16.62	500
12/18/2023	0.00 / 0.00%	18.95	18.95	18.95	18.95	18.95	16.58	0
12/15/2023	-0.15 / -0.79%	19.00	19.00	18.95	18.95	18.96	16.58	700
12/14/2023	+0.95 / +5.23%	18.80	19.10	18.80	19.10	18.92	16.71	500
12/13/2023	-1.15 / -5.96%	20.00	20.00	18.15	18.15	18.38	15.88	9,100
12/12/2023	+1.05 / +5.75%	19.00	19.50	19.00	19.30	19.22	16.89	3,300
12/11/2023	0.00 / 0.00%	18.25	18.25	18.25	18.25	18.25	15.97	0
12/8/2023	0.00 / 0.00%	18.25	18.25	18.25	18.25	18.25	15.97	0
12/7/2023	0.00 / 0.00%	18.25	18.25	18.25	18.25	18.25	15.97	0
12/6/2023	+0.20 / +1.11%	18.25	18.25	18.00	18.25	18.01	15.97	26,000

<<Previous 30 days Next 30 days>>

ADP News

22/11	ADP: Record date for the 3rd 2024 cash dividend payment
19/11	ADP: Plan for 2024 cash dividend payment
10/09	ADP: The record date for the dividend payment
30/08	ADP: Resolution on the dividend payment
27/06	ADP: Record date for the 1st cash dividend payment in 2024

More News

Related Companies

	Volume	Price	Change
ACC	22,400	14.10	4.44%
ACE	900	36.40	3.41%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%