|
Closing price on 12/4/2020
|
|
| Open |
24.60 |
| High |
28.10 |
| Low |
24.60 |
| Volume |
9,700 |
| Split-adjusted Price |
13.47 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+3.60 / +14.69%
|
24.60
|
28.10
|
24.60
|
28.10
|
27.97
|
13.47
|
9,700
|
|
|
12/3/2020
|
-0.30 / -1.21%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.75
|
500
|
|
|
12/2/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.89
|
1,000
|
|
|
12/1/2020
|
+3.30 / +15.00%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.29
|
11.89
|
11,300
|
|
|
11/30/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
1,000
|
|
|
11/26/2020
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
200
|
|
|
11/25/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.87
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.87
|
0
|
|
|
11/23/2020
|
+1.10 / +5.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.87
|
1,000
|
|
|
11/20/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.35
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
20.00
|
21.10
|
18.50
|
21.10
|
19.87
|
9.92
|
300
|
|
|
11/18/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
700
|
|
|
11/11/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
0
|
|
|
11/10/2020
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.92
|
500
|
|
|
11/9/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
700
|
|
|
11/6/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
37,700
|
|
|
11/2/2020
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.34
|
600
|
|
|
10/30/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.81
|
11,400
|
|
|
10/29/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.81
|
0
|
|
|
10/28/2020
|
+1.80 / +8.49%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.81
|
2,100
|
|
|
10/27/2020
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.96
|
0
|
|
|
10/26/2020
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.00
|
21.17
|
9.87
|
3,000
|
|
|