Closing price on 10/12/2016
|
|
Open |
41.00 |
High |
41.00 |
Low |
41.00 |
Volume |
0 |
Split-adjusted Price |
12.25 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2016
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
12.25
|
0
|
|
10/11/2016
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
12.25
|
100
|
|
10/10/2016
|
+1.00 / +2.50%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
12.25
|
200
|
|
10/7/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
0
|
|
10/6/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
0
|
|
10/5/2016
|
-2.00 / -4.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
500
|
|
10/4/2016
|
+2.00 / +5.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
12.55
|
100
|
|
10/3/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
2,000
|
|
9/30/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
1,000
|
|
9/29/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
0
|
|
9/28/2016
|
-5.00 / -11.11%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.95
|
3,600
|
|
9/27/2016
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.44
|
0
|
|
9/26/2016
|
-2.00 / -4.26%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
13.44
|
1,000
|
|
9/23/2016
|
-20.00 / -29.85%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
14.04
|
100
|
|
9/22/2016
|
-0.50 / -0.74%
|
66.00
|
67.00
|
65.60
|
67.00
|
66.21
|
12.43
|
1,700
|
|
9/21/2016
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
12.52
|
0
|
|
9/20/2016
|
+0.80 / +1.19%
|
67.20
|
68.00
|
67.20
|
68.00
|
67.51
|
12.61
|
1,300
|
|
9/19/2016
|
0.00 / 0.00%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
12.46
|
0
|
|
9/16/2016
|
+3.10 / +4.78%
|
66.80
|
68.00
|
66.80
|
68.00
|
67.23
|
12.61
|
4,500
|
|
9/15/2016
|
0.00 / 0.00%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
12.04
|
0
|
|
9/14/2016
|
-0.10 / -0.15%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
12.04
|
0
|
|
9/13/2016
|
+3.90 / +6.38%
|
64.60
|
65.00
|
64.60
|
65.00
|
64.88
|
12.06
|
3,300
|
|
9/12/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
11.33
|
0
|
|
9/9/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
11.33
|
0
|
|
9/8/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
11.33
|
0
|
|
9/7/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
11.33
|
0
|
|
9/6/2016
|
+0.10 / +0.16%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
11.33
|
0
|
|
9/5/2016
|
-2.30 / -3.63%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.12
|
11.31
|
4,500
|
|
9/1/2016
|
-3.50 / -5.24%
|
63.30
|
63.30
|
63.30
|
63.30
|
63.30
|
11.74
|
500
|
|
8/31/2016
|
+6.80 / +11.33%
|
61.00
|
66.80
|
61.00
|
66.80
|
63.24
|
12.39
|
5,500
|
|
|