Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2021	-0.20 / -0.72%	27.70	27.70	27.60	27.60	27.60	20.13	3,400
12/2/2021	-0.30 / -1.07%	28.00	28.00	27.50	27.70	27.78	20.20	2,300
12/1/2021	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	20.42	0
11/30/2021	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	20.42	3,200
11/29/2021	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	20.42	0
11/26/2021	+1.30 / +4.87%	28.00	28.00	28.00	28.00	28.00	20.42	700
11/25/2021	-2.20 / -7.67%	24.40	28.80	24.40	26.50	26.70	19.33	5,900
11/24/2021	0.00 / 0.00%	28.70	28.70	28.70	28.70	28.70	20.93	0
11/23/2021	+0.10 / +0.37%	27.00	29.80	26.80	26.80	28.70	19.54	7,300
11/22/2021	-0.50 / -1.86%	27.00	27.00	26.40	26.40	26.70	19.25	4,100
11/19/2021	-1.90 / -6.81%	27.90	27.90	26.00	26.00	26.90	18.96	1,200
11/18/2021	+0.20 / +0.72%	28.20	28.20	27.60	27.80	27.90	20.27	3,900
11/17/2021	+1.00 / +3.68%	27.20	28.20	27.00	28.20	27.60	20.56	7,300
11/16/2021	-0.30 / -1.09%	28.60	28.60	27.00	27.20	27.20	19.84	2,000
11/15/2021	+3.30 / +13.10%	27.00	28.80	27.00	28.50	27.50	20.78	3,500
11/12/2021	+0.50 / +1.74%	25.00	29.20	25.00	29.20	25.20	21.29	3,700
11/11/2021	+0.10 / +0.35%	28.90	28.90	28.50	28.50	28.70	20.78	7,500
11/10/2021	-0.50 / -1.75%	28.60	29.00	28.00	28.00	28.40	20.42	3,500
11/9/2021	+0.40 / +1.42%	28.10	29.10	28.10	28.50	28.50	20.78	16,500
11/8/2021	-0.30 / -1.02%	30.40	30.40	28.00	29.00	28.52	20.85	2,500
11/5/2021	-0.20 / -0.68%	29.20	29.50	29.00	29.00	29.30	20.85	3,500
11/4/2021	-0.10 / -0.34%	29.10	29.50	29.00	29.00	29.20	20.85	6,000
11/3/2021	-2.50 / -7.94%	29.00	30.90	28.00	29.00	29.10	20.85	6,700
11/2/2021	+0.50 / +1.64%	32.40	32.40	30.50	31.00	31.50	22.29	2,300
11/1/2021	+3.20 / +10.96%	30.30	32.90	30.30	32.40	30.50	23.30	3,700
10/29/2021	+3.90 / +14.72%	26.50	30.40	26.50	30.40	29.20	21.86	34,100
10/28/2021	+0.10 / +0.38%	26.50	26.50	26.40	26.50	26.50	19.05	3,900
10/27/2021	-0.20 / -0.75%	26.50	26.50	26.30	26.30	26.40	18.91	2,000
10/26/2021	+0.10 / +0.38%	26.60	26.60	26.50	26.50	26.50	19.05	2,800
10/25/2021	-0.20 / -0.75%	26.00	26.50	26.00	26.30	26.40	18.91	11,600

<<Previous 30 days Next 30 days>>

ADP News

22/11	ADP: Record date for the 3rd 2024 cash dividend payment
19/11	ADP: Plan for 2024 cash dividend payment
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

More News

Related Companies

	Volume	Price	Change
ACC	306,800	13.75	-0.36%
ACE	0	36.30	0.00%
BCC	34,800	7.40	-2.63%
BDT	14,500	7.10	0.00%
BHC	0	1.90	0.00%
BIG	53,000	6.50	1.56%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%