|
Closing price on 11/23/2020
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
1,000 |
| Split-adjusted Price |
9.37 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
+1.10 / +5.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.37
|
1,000
|
|
|
11/20/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.88
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
20.00
|
21.10
|
18.50
|
21.10
|
19.87
|
9.41
|
300
|
|
|
11/18/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
700
|
|
|
11/11/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
0
|
|
|
11/10/2020
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.41
|
500
|
|
|
11/9/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.81
|
700
|
|
|
11/6/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.81
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.81
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.81
|
300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.81
|
37,700
|
|
|
11/2/2020
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.81
|
600
|
|
|
10/30/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.26
|
11,400
|
|
|
10/29/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.26
|
0
|
|
|
10/28/2020
|
+1.80 / +8.49%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.26
|
2,100
|
|
|
10/27/2020
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.46
|
0
|
|
|
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
|
|
|