|
Closing price on 10/26/2020
|
|
| Open |
21.10 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
3,000 |
| Split-adjusted Price |
9.37 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.00
|
21.17
|
9.37
|
3,000
|
|
|
10/23/2020
|
-1.20 / -5.38%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.01
|
9.41
|
2,000
|
|
|
10/22/2020
|
+0.30 / +1.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.95
|
0
|
|
|
10/21/2020
|
+1.50 / +7.32%
|
24.10
|
24.10
|
22.00
|
22.00
|
22.34
|
9.81
|
3,800
|
|
|
10/20/2020
|
+0.30 / +1.49%
|
24.80
|
24.80
|
20.10
|
20.50
|
20.99
|
9.14
|
800
|
|
|
10/19/2020
|
+0.20 / +1.00%
|
23.00
|
23.00
|
20.20
|
20.20
|
21.60
|
9.01
|
200
|
|
|
10/16/2020
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.92
|
0
|
|
|
10/15/2020
|
+0.40 / +2.02%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.03
|
9.01
|
6,000
|
|
|
10/14/2020
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.96
|
8.83
|
2,500
|
|
|
10/13/2020
|
-0.40 / -1.96%
|
23.40
|
23.40
|
20.00
|
20.00
|
20.16
|
8.92
|
2,100
|
|
|
10/12/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.10
|
500
|
|
|
10/9/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.10
|
0
|
|
|
10/8/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.10
|
500
|
|
|
10/7/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.10
|
0
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.10
|
0
|
|
|
10/5/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.10
|
100
|
|
|
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
|
|
|