|
Closing price on 11/7/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
8,727 |
| Split-adjusted Price |
9.86 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.86
|
8,727
|
|
|
11/6/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
100
|
|
|
11/2/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.80
|
9.80
|
5,000
|
|
|
10/30/2017
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
5,000
|
|
|
10/27/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
2,900
|
|
|
10/26/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
13,900
|
|
|
10/25/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
67,000
|
|
|
10/24/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
5,000
|
|
|
10/23/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
5,400
|
|
|
10/20/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
|
10/19/2017
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.74
|
9.77
|
7,600
|
|
|
10/18/2017
|
-1.20 / -3.75%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.77
|
9.80
|
4,061
|
|
|
10/17/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.18
|
0
|
|
|
10/16/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.18
|
17,000
|
|
|
10/13/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.18
|
0
|
|
|
10/12/2017
|
+2.00 / +6.67%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.18
|
1,900
|
|
|
10/11/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.55
|
0
|
|
|
10/10/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.55
|
1,800
|
|
|
10/9/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.55
|
200
|
|
|
10/6/2017
|
-0.10 / -0.33%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.04
|
9.55
|
7,000
|
|
|
10/5/2017
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
9.58
|
0
|
|
|
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
|
|
|