|
Closing price on 3/23/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
400 |
| Split-adjusted Price |
6.77 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
400
|
|
|
3/20/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.89
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.89
|
0
|
|
|
3/18/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.89
|
700
|
|
|
3/17/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.89
|
0
|
|
|
3/16/2020
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.89
|
2,100
|
|
|
3/13/2020
|
-0.20 / -1.14%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.41
|
6.89
|
8,800
|
|
|
3/12/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
6.97
|
796,000
|
|
|
3/11/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.97
|
0
|
|
|
3/10/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.97
|
0
|
|
|
3/9/2020
|
-1.50 / -7.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.97
|
1,000
|
|
|
3/6/2020
|
+1.60 / +9.20%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.56
|
600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.93
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.93
|
0
|
|
|
3/3/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.93
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.93
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.93
|
1,000
|
|
|
2/27/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.93
|
8,000
|
|
|
2/26/2020
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.37
|
6.93
|
7,000
|
|
|
2/25/2020
|
+0.30 / +1.76%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.36
|
6.89
|
3,500
|
|
|
2/24/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
0
|
|
|
2/21/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
6.77
|
2,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
10,520
|
|
|
2/18/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
0
|
|
|
2/13/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
0
|
|
|
2/12/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
2,500
|
|
|
2/11/2020
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.77
|
1,000
|
|
|