Closing price on 12/1/2017
|
|
Open |
30.70 |
High |
30.70 |
Low |
30.70 |
Volume |
0 |
Split-adjusted Price |
9.77 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/30/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/29/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/28/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/27/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/24/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/23/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
500
|
|
11/22/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
0
|
|
11/21/2017
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.77
|
2,610
|
|
11/20/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/17/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
20
|
|
11/16/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/15/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/14/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/13/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/10/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/9/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
0
|
|
11/8/2017
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.80
|
1,000
|
|
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
|
|
|