Closing price on 2/3/2017
|
|
Open |
35.10 |
High |
35.10 |
Low |
35.10 |
Volume |
1,000 |
Split-adjusted Price |
10.62 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2017
|
-0.20 / -0.57%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.62
|
1,000
|
|
2/2/2017
|
+0.10 / +0.28%
|
35.20
|
35.30
|
35.00
|
35.30
|
35.20
|
10.68
|
6,300
|
|
1/25/2017
|
-0.20 / -0.56%
|
35.30
|
35.30
|
35.10
|
35.20
|
35.22
|
10.65
|
6,100
|
|
1/24/2017
|
+1.70 / +5.04%
|
35.10
|
35.40
|
35.10
|
35.40
|
35.16
|
10.71
|
1,000
|
|
1/23/2017
|
-1.40 / -3.99%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
10.20
|
1,200
|
|
1/20/2017
|
+1.20 / +3.54%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.62
|
100
|
|
1/19/2017
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
10.26
|
0
|
|
1/18/2017
|
+0.30 / +0.89%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.87
|
10.29
|
6,494
|
|
1/17/2017
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
10.20
|
0
|
|
1/16/2017
|
-1.20 / -3.44%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
10.20
|
1,000
|
|
1/13/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
10.56
|
0
|
|
1/12/2017
|
+0.90 / +2.65%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
10.56
|
110
|
|
1/11/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.29
|
0
|
|
1/10/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.29
|
400
|
|
1/9/2017
|
+3.90 / +12.96%
|
33.30
|
34.60
|
33.30
|
34.00
|
33.99
|
10.29
|
1,200
|
|
1/6/2017
|
-4.90 / -14.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
9.11
|
150
|
|
1/5/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.59
|
1,000
|
|
1/4/2017
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.07
|
10.59
|
8,200
|
|
1/3/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.59
|
1,000
|
|
12/30/2016
|
+1.70 / +5.11%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.59
|
2,000
|
|
12/29/2016
|
-1.70 / -4.86%
|
33.50
|
33.50
|
33.30
|
33.30
|
33.32
|
10.08
|
900
|
|
12/28/2016
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.59
|
1,700
|
|
12/27/2016
|
-0.50 / -1.43%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.25
|
10.44
|
4,000
|
|
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
|
|
|