Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2017	0.00 / 0.00%	30.10	30.10	30.10	30.10	30.10	9.58	0
10/3/2017	+3.90 / +14.89%	30.10	30.10	30.10	30.10	30.10	9.58	100
10/2/2017	-4.60 / -14.94%	26.20	26.20	26.20	26.20	26.20	8.34	100
9/29/2017	+0.10 / +0.33%	30.80	30.80	30.80	30.80	30.80	9.80	100
9/28/2017	-0.30 / -0.97%	30.70	30.70	30.70	30.70	30.70	9.77	1,400
9/27/2017	+0.30 / +0.98%	31.00	31.00	31.00	31.00	31.00	9.74	7,520
9/26/2017	0.00 / 0.00%	30.70	30.70	30.70	30.70	30.70	9.64	0
9/25/2017	-0.30 / -0.97%	30.70	30.70	30.70	30.70	30.70	9.64	4,000
9/22/2017	+0.40 / +1.31%	31.00	31.00	31.00	31.00	31.00	9.74	1,000
9/21/2017	+0.10 / +0.33%	30.90	31.00	30.60	30.60	30.97	9.61	5,100
9/20/2017	-0.50 / -1.61%	30.50	31.00	30.50	30.50	30.64	9.58	6,900
9/19/2017	+0.10 / +0.32%	31.00	31.00	31.00	31.00	31.00	9.74	5,000
9/18/2017	+1.80 / +6.19%	31.00	31.00	30.50	30.90	30.85	9.70	10,700
9/15/2017	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	9.14	0
9/14/2017	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	9.14	0
9/13/2017	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	9.14	50
9/12/2017	+0.10 / +0.34%	29.10	29.10	29.10	29.10	29.10	9.14	49
9/11/2017	-1.80 / -5.84%	29.00	29.00	29.00	29.00	29.00	9.11	200
9/8/2017	-1.10 / -3.45%	30.80	30.80	30.80	30.80	30.80	9.67	0
9/7/2017	+2.00 / +6.69%	32.40	32.40	28.10	31.90	30.80	10.02	300
9/6/2017	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	9.39	1
9/5/2017	+3.90 / +15.00%	29.90	29.90	29.90	29.90	29.90	9.39	100
9/1/2017	-4.50 / -14.75%	26.00	26.00	26.00	26.00	26.00	8.17	210
8/31/2017	0.00 / 0.00%	26.10	30.50	26.10	30.50	30.40	9.58	4,400
8/30/2017	-1.70 / -5.28%	30.50	30.50	30.50	30.50	30.50	9.58	3,600
8/29/2017	+4.20 / +15.00%	24.00	32.20	24.00	32.20	26.93	10.11	329
8/28/2017	-3.00 / -9.68%	28.00	28.00	28.00	28.00	28.00	8.79	100
8/25/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.74	40,000
8/24/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.74	71
8/23/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.74	64,900

<<Previous 30 days Next 30 days>>

ADP News

22/11	ADP: Record date for the 3rd 2024 cash dividend payment
19/11	ADP: Plan for 2024 cash dividend payment
10/09	ADP: The record date for the dividend payment
30/08	ADP: Resolution on the dividend payment
27/06	ADP: Record date for the 1st cash dividend payment in 2024

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%