|
Closing price on 10/2/2020
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
4,100 |
| Split-adjusted Price |
9.14 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.14
|
4,100
|
|
|
10/1/2020
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.14
|
1,000
|
|
|
9/30/2020
|
-0.50 / -2.30%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.46
|
0
|
|
|
9/29/2020
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.46
|
0
|
|
|
9/28/2020
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.46
|
100
|
|
|
9/25/2020
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.50
|
400
|
|
|
9/24/2020
|
-0.50 / -2.22%
|
22.00
|
22.00
|
20.00
|
22.00
|
21.70
|
9.59
|
2,000
|
|
|
9/23/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
0
|
|
|
9/21/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
0
|
|
|
9/16/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
0
|
|
|
9/15/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
2,500
|
|
|
9/14/2020
|
+2.50 / +12.50%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.80
|
1,300
|
|
|
9/11/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.71
|
0
|
|
|
9/10/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.71
|
0
|
|
|
9/9/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.71
|
0
|
|
|
9/8/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.71
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.71
|
0
|
|
|
9/4/2020
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.71
|
1,000
|
|
|
9/3/2020
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
1,200
|
|
|
9/1/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.84
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.84
|
1,000
|
|
|
8/28/2020
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.84
|
1,000
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.76
|
0
|
|
|
8/26/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.76
|
0
|
|
|
8/25/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.76
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.76
|
0
|
|
|
8/21/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.76
|
0
|
|
|