|
Closing price on 1/3/2023
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
1,600 |
| Split-adjusted Price |
10.82 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
-2.30 / -14.38%
|
14.50
|
14.50
|
13.70
|
13.70
|
14.30
|
10.82
|
1,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
0
|
|
|
12/29/2022
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
400
|
|
|
12/28/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.24
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.24
|
14,400
|
|
|
12/26/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.24
|
0
|
|
|
12/23/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.24
|
0
|
|
|
12/22/2022
|
-1.70 / -10.63%
|
15.90
|
15.90
|
14.30
|
14.30
|
15.50
|
11.30
|
5,000
|
|
|
12/21/2022
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
12.72
|
600
|
|
|
12/20/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
0
|
|
|
12/19/2022
|
-0.30 / -1.86%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.00
|
12.48
|
300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.72
|
0
|
|
|
12/15/2022
|
+2.10 / +13.64%
|
14.20
|
17.60
|
14.10
|
17.50
|
16.10
|
13.82
|
4,800
|
|
|
12/14/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
12.09
|
3,800
|
|
|
12/13/2022
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.40
|
12.09
|
1,400
|
|
|
12/12/2022
|
-1.00 / -6.13%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.80
|
12.09
|
300
|
|
|
12/9/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.87
|
0
|
|
|
12/8/2022
|
+2.40 / +15.00%
|
15.80
|
18.40
|
15.40
|
18.40
|
16.30
|
14.53
|
1,900
|
|
|
12/7/2022
|
-1.70 / -9.60%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
2,500
|
|
|
12/6/2022
|
-2.40 / -13.11%
|
16.40
|
20.80
|
15.90
|
15.90
|
17.70
|
12.56
|
6,300
|
|
|
12/5/2022
|
+2.30 / +13.45%
|
18.00
|
19.40
|
18.00
|
19.40
|
18.30
|
15.32
|
1,800
|
|
|
12/2/2022
|
+2.20 / +14.29%
|
17.60
|
17.60
|
15.40
|
17.60
|
17.10
|
13.90
|
5,400
|
|
|
12/1/2022
|
+2.20 / +14.01%
|
16.00
|
17.90
|
15.00
|
17.90
|
15.40
|
14.14
|
2,300
|
|
|
11/30/2022
|
+2.10 / +13.82%
|
14.90
|
17.30
|
13.70
|
17.30
|
15.70
|
13.66
|
4,900
|
|
|
11/29/2022
|
+0.10 / +0.67%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.20
|
11.85
|
700
|
|
|
11/28/2022
|
-1.40 / -9.27%
|
15.10
|
15.20
|
13.70
|
13.70
|
14.90
|
10.82
|
2,200
|
|
|
11/25/2022
|
+2.10 / +13.82%
|
14.10
|
17.30
|
13.10
|
17.30
|
15.10
|
13.66
|
5,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.20
|
11.93
|
3,100
|
|
|
11/23/2022
|
-2.40 / -13.79%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.10
|
11.85
|
800
|
|
|
11/22/2022
|
+0.30 / +1.80%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.40
|
13.43
|
2,600
|
|
|