Lookup 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

<<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%