|
Closing price on 12/8/2015
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.10 |
| Volume |
5,000 |
| Split-adjusted Price |
3.92 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
-0.30 / -1.34%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
5,000
|
|
|
12/7/2015
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.11
|
3.97
|
2,100
|
|
|
12/4/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
2,000
|
|
|
12/3/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
1,200
|
|
|
12/2/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
1,200
|
|
|
12/1/2015
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.92
|
300
|
|
|
11/30/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.99
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.99
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.99
|
0
|
|
|
11/25/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.99
|
300
|
|
|
11/24/2015
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.99
|
200
|
|
|
11/23/2015
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.82
|
3,000
|
|
|
11/20/2015
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.80
|
5,000
|
|
|
11/19/2015
|
-1.70 / -7.66%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.56
|
200
|
|
|
11/18/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.85
|
0
|
|
|
11/17/2015
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.85
|
0
|
|
|
11/16/2015
|
+1.50 / +7.14%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.20
|
3.90
|
600
|
|
|
11/13/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
1,000
|
|
|
11/12/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
10,000
|
|
|
11/11/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
0
|
|
|
11/9/2015
|
+2.00 / +10.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
500
|
|
|
11/6/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
11/5/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
2,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
11/3/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
11/2/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
10/30/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
0
|
|
|
10/29/2015
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.30
|
4,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.64
|
4,000
|
|
|