Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2017	-0.10 / -0.28%	36.00	36.00	35.50	35.50	35.65	10.49	67,553
3/7/2017	+0.20 / +0.56%	35.60	35.60	35.60	35.60	35.60	10.52	1,140
3/6/2017	-0.30 / -0.84%	35.60	35.60	35.40	35.40	35.46	10.46	5,000
3/3/2017	-0.10 / -0.28%	35.80	36.00	35.70	35.70	35.72	10.55	4,500
3/2/2017	+0.10 / +0.28%	35.60	35.80	35.60	35.80	35.68	10.58	1,600
3/1/2017	-0.30 / -0.83%	36.00	36.00	35.70	35.70	35.86	10.55	1,900
2/28/2017	0.00 / 0.00%	38.50	38.50	36.00	36.00	36.55	10.64	3,200
2/27/2017	+0.50 / +1.41%	36.00	36.00	36.00	36.00	36.00	10.64	1,000
2/24/2017	-3.00 / -7.81%	35.60	35.60	35.40	35.40	35.47	10.46	4,400
2/23/2017	-0.10 / -0.26%	38.40	38.40	38.40	38.40	38.40	11.35	400
2/22/2017	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	11.38	0
2/21/2017	+0.50 / +1.32%	38.50	38.50	38.50	38.50	38.50	11.38	5,100
2/20/2017	+1.00 / +2.70%	37.50	38.00	37.50	38.00	37.93	11.23	5,900
2/17/2017	+1.70 / +4.82%	37.00	37.00	37.00	37.00	37.00	10.93	5,000
2/16/2017	+0.10 / +0.28%	34.80	35.30	34.60	35.30	35.14	10.43	12,716
2/15/2017	+0.90 / +2.62%	35.20	35.20	35.20	35.20	35.20	10.40	3,600
2/14/2017	-0.70 / -2.00%	34.30	34.30	34.30	34.30	34.30	10.14	0
2/13/2017	+1.00 / +2.94%	34.20	35.00	34.00	35.00	34.32	10.34	4,200
2/10/2017	-1.00 / -2.86%	34.00	34.00	34.00	34.00	34.00	10.05	1,000
2/9/2017	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	10.34	0
2/8/2017	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	10.34	0
2/7/2017	-0.20 / -0.57%	35.20	35.20	35.00	35.00	35.01	10.34	2,100
2/6/2017	+0.10 / +0.28%	35.20	35.20	35.20	35.20	35.20	10.40	1,000
2/3/2017	-0.20 / -0.57%	35.10	35.10	35.10	35.10	35.10	10.37	1,000
2/2/2017	+0.10 / +0.28%	35.20	35.30	35.00	35.30	35.20	10.43	6,300
1/25/2017	-0.20 / -0.56%	35.30	35.30	35.10	35.20	35.22	10.40	6,100
1/24/2017	+1.70 / +5.04%	35.10	35.40	35.10	35.40	35.16	10.46	1,000
1/23/2017	-1.40 / -3.99%	33.70	33.70	33.70	33.70	33.70	9.96	1,200
1/20/2017	+1.20 / +3.54%	35.10	35.10	35.10	35.10	35.10	10.37	100
1/19/2017	-0.10 / -0.29%	33.90	33.90	33.90	33.90	33.90	10.02	0

<<Previous 30 days Next 30 days>>

ADP News

04/02	ADP: Report on Corporate Governance 2024
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

More News

Related Companies

	Volume	Price	Change
ACC	18,600	14.40	0.35%
ACE	17,100	37.20	3.33%
BCC	102,800	8.00	-1.23%
BDT	43,500	8.20	1.23%
BHC	0	2.00	0.00%
BIG	39,800	5.80	0.00%
BT6	0	3.40	0.00%
BTD	700	17.80	2.89%