Closing price on 3/28/2018
|
|
Open |
21.60 |
High |
21.60 |
Low |
20.00 |
Volume |
14,520 |
Split-adjusted Price |
6.60 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2018
|
-1.60 / -7.41%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.23
|
6.60
|
14,520
|
|
3/27/2018
|
-0.40 / -1.82%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.62
|
7.13
|
6,500
|
|
3/26/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.26
|
1,100
|
|
3/23/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.26
|
20
|
|
3/22/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.26
|
17,800
|
|
3/21/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.26
|
35,586
|
|
3/20/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.26
|
27,360
|
|
3/19/2018
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.26
|
1,000
|
|
3/16/2018
|
-1.00 / -4.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.19
|
7.26
|
3,200
|
|
3/15/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.59
|
6,500
|
|
3/14/2018
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.20
|
7.59
|
6,331
|
|
3/13/2018
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.07
|
7.66
|
6,510
|
|
3/12/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.59
|
0
|
|
3/9/2018
|
-3.00 / -11.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.59
|
500
|
|
3/8/2018
|
-0.70 / -2.62%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.22
|
8.58
|
900
|
|
3/7/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
8.81
|
18
|
|
3/6/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
8.81
|
0
|
|
3/5/2018
|
+1.90 / +7.66%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
8.81
|
200
|
|
3/2/2018
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.18
|
0
|
|
3/1/2018
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.83
|
8.15
|
1,200
|
|
2/28/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.25
|
500
|
|
2/27/2018
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.25
|
500
|
|
2/26/2018
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.00
|
26.00
|
25.73
|
8.58
|
800
|
|
2/23/2018
|
-2.80 / -9.69%
|
25.70
|
26.10
|
25.70
|
26.10
|
25.86
|
8.61
|
500
|
|
2/22/2018
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
9.54
|
100
|
|
2/21/2018
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.60
|
0
|
|
2/13/2018
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.60
|
0
|
|
2/12/2018
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.60
|
0
|
|
2/9/2018
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.60
|
0
|
|
2/8/2018
|
+0.10 / +0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.60
|
0
|
|
|