|
Closing price on 1/31/2023
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
15.30 |
| Volume |
5,900 |
| Split-adjusted Price |
12.09 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
-2.50 / -14.04%
|
18.30
|
18.40
|
15.30
|
15.30
|
15.60
|
12.09
|
5,900
|
|
|
1/30/2023
|
+1.30 / +7.83%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
14.14
|
200
|
|
|
1/27/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.11
|
0
|
|
|
1/19/2023
|
-1.90 / -11.31%
|
17.70
|
17.70
|
14.90
|
14.90
|
16.60
|
11.77
|
1,400
|
|
|
1/18/2023
|
-0.90 / -5.08%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
13.27
|
500
|
|
|
1/17/2023
|
+2.30 / +14.84%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
14.06
|
600
|
|
|
1/16/2023
|
-2.50 / -13.89%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.24
|
100
|
|
|
1/13/2023
|
+2.20 / +13.75%
|
15.50
|
18.20
|
15.50
|
18.20
|
18.00
|
14.38
|
3,900
|
|
|
1/12/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
0
|
|
|
1/11/2023
|
+1.90 / +13.48%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
200
|
|
|
1/10/2023
|
-0.60 / -4.20%
|
14.60
|
14.60
|
13.70
|
13.70
|
14.10
|
10.82
|
2,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/5/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
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
|
|
|