|
Closing price on 11/5/2015
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
2,000 |
| Split-adjusted Price |
3.30 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
2,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
11/3/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
11/2/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
10/30/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
10/29/2015
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
4,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
4,000
|
|
|
10/27/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
0
|
|
|
10/26/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
0
|
|
|
10/23/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
4,000
|
|
|
10/22/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
0
|
|
|
10/21/2015
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
100
|
|
|
10/20/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
27
|
|
|
10/16/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
0
|
|
|
10/15/2015
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
0
|
|
|
10/14/2015
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.98
|
3.64
|
11,200
|
|
|
10/13/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.73
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.73
|
0
|
|
|
10/9/2015
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.73
|
0
|
|
|
10/8/2015
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.52
|
3.82
|
10,500
|
|
|
10/7/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
0
|
|
|
10/6/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
1,500
|
|
|
10/2/2015
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
15,300
|
|
|
10/1/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.92
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.92
|
0
|
|
|
9/29/2015
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.92
|
0
|
|
|
9/28/2015
|
-1.20 / -4.96%
|
22.00
|
23.00
|
20.60
|
23.00
|
22.56
|
3.99
|
1,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.20
|
0
|
|
|