Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2016	+1.70 / +5.11%	34.00	35.00	34.00	35.00	34.69	10.59	8,000
12/23/2016	+0.10 / +0.30%	33.30	33.30	33.30	33.30	33.30	10.08	100
12/22/2016	-2.40 / -6.74%	35.00	35.00	33.20	33.20	34.89	10.05	1,700
12/21/2016	-0.30 / -0.84%	35.90	35.90	35.60	35.60	35.89	10.77	2,000
12/20/2016	+2.60 / +7.81%	35.90	35.90	35.90	35.90	35.90	10.86	3,467
12/19/2016	-1.10 / -3.20%	33.30	33.30	33.30	33.30	33.30	10.08	700
12/16/2016	-0.10 / -0.29%	34.00	35.50	34.00	34.00	34.35	10.29	6,641
12/15/2016	0.00 / 0.00%	36.50	36.50	34.10	34.10	34.54	10.32	5,430
12/14/2016	+0.10 / +0.29%	34.10	34.10	34.00	34.10	34.04	10.32	11,800
12/13/2016	-1.50 / -4.23%	35.00	35.00	34.00	34.00	34.50	10.29	1,000
12/12/2016	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	10.74	0
12/9/2016	-2.50 / -6.67%	38.00	38.00	34.10	35.00	35.54	10.59	12,709
12/8/2016	-0.50 / -1.32%	37.50	37.50	37.50	37.50	37.50	11.35	0
12/7/2016	-0.80 / -2.06%	35.00	38.00	35.00	38.00	37.49	11.50	18,300
12/6/2016	0.00 / 0.00%	38.80	38.80	38.80	38.80	38.80	11.74	60
12/5/2016	0.00 / 0.00%	38.80	38.80	38.80	38.80	38.80	11.74	0
12/2/2016	-0.50 / -1.27%	38.80	38.80	38.80	38.80	38.80	11.74	0
12/1/2016	0.00 / 0.00%	39.30	39.30	39.30	39.30	39.30	11.74	0
11/30/2016	+4.90 / +14.24%	39.30	39.30	39.30	39.30	39.30	11.74	100
11/29/2016	-0.60 / -1.71%	34.40	34.40	34.40	34.40	34.40	10.28	100
11/28/2016	-1.00 / -2.78%	32.00	35.00	32.00	35.00	33.50	10.46	200
11/25/2016	-2.00 / -5.26%	36.00	36.00	36.00	36.00	36.00	10.76	1,200
11/24/2016	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	11.35	60
11/23/2016	-1.00 / -2.56%	38.00	38.00	38.00	38.00	38.00	11.35	100
11/22/2016	-1.00 / -2.50%	39.00	39.00	39.00	39.00	39.00	11.65	140
11/21/2016	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	11.95	0
11/18/2016	+3.00 / +8.11%	40.00	40.00	40.00	40.00	40.00	11.95	160
11/17/2016	-6.00 / -13.95%	36.60	42.00	36.60	37.00	37.51	11.05	900
11/16/2016	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	12.85	0
11/15/2016	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	12.85	0

<<Previous 30 days Next 30 days>>

ADP News

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
26/06	ADP: Resolution on the dividend payment
03/06	ADP: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
ACC	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%