|
Closing price on 12/5/2022
|
|
| Open |
18.00 |
| High |
19.40 |
| Low |
18.00 |
| Volume |
1,800 |
| Split-adjusted Price |
15.32 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+2.30 / +13.45%
|
18.00
|
19.40
|
18.00
|
19.40
|
18.30
|
15.32
|
1,800
|
|
|
12/2/2022
|
+2.20 / +14.29%
|
17.60
|
17.60
|
15.40
|
17.60
|
17.10
|
13.90
|
5,400
|
|
|
12/1/2022
|
+2.20 / +14.01%
|
16.00
|
17.90
|
15.00
|
17.90
|
15.40
|
14.14
|
2,300
|
|
|
11/30/2022
|
+2.10 / +13.82%
|
14.90
|
17.30
|
13.70
|
17.30
|
15.70
|
13.66
|
4,900
|
|
|
11/29/2022
|
+0.10 / +0.67%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.20
|
11.85
|
700
|
|
|
11/28/2022
|
-1.40 / -9.27%
|
15.10
|
15.20
|
13.70
|
13.70
|
14.90
|
10.82
|
2,200
|
|
|
11/25/2022
|
+2.10 / +13.82%
|
14.10
|
17.30
|
13.10
|
17.30
|
15.10
|
13.66
|
5,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.20
|
11.93
|
3,100
|
|
|
11/23/2022
|
-2.40 / -13.79%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.10
|
11.85
|
800
|
|
|
11/22/2022
|
+0.30 / +1.80%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.40
|
13.43
|
2,600
|
|
|
11/21/2022
|
-2.50 / -14.20%
|
18.00
|
18.00
|
15.10
|
15.10
|
16.70
|
11.93
|
3,200
|
|
|
11/18/2022
|
-2.80 / -14.58%
|
19.20
|
19.20
|
16.40
|
16.40
|
17.60
|
12.95
|
700
|
|
|
11/17/2022
|
-2.00 / -9.43%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.17
|
200
|
|
|
11/16/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.75
|
0
|
|
|
11/15/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.75
|
0
|
|
|
11/14/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.75
|
0
|
|
|
11/11/2022
|
-3.60 / -14.17%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.75
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.51
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.51
|
0
|
|
|
11/8/2022
|
-3.10 / -12.92%
|
25.50
|
26.50
|
20.90
|
20.90
|
25.40
|
16.05
|
3,400
|
|
|
11/7/2022
|
+3.10 / +14.49%
|
22.50
|
24.50
|
22.50
|
24.50
|
24.00
|
18.82
|
400
|
|
|
11/4/2022
|
-3.30 / -13.31%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.40
|
16.51
|
300
|
|
|
11/3/2022
|
+3.30 / +14.73%
|
24.70
|
25.70
|
24.70
|
25.70
|
24.80
|
19.74
|
1,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.21
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.21
|
0
|
|
|
10/31/2022
|
+2.90 / +14.87%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.21
|
300
|
|
|
10/28/2022
|
+0.20 / +1.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.50
|
14.59
|
3,200
|
|
|
10/27/2022
|
-2.60 / -12.15%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.44
|
2,700
|
|
|
10/26/2022
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.44
|
100
|
|
|
10/25/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.59
|
0
|
|
|