|
Closing price on 4/10/2015
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
1,000 |
| Split-adjusted Price |
2.52 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.52
|
1,000
|
|
|
4/9/2015
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.51
|
1,000
|
|
|
4/8/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.41
|
0
|
|
|
4/7/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.41
|
11,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.41
|
0
|
|
|
4/3/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.41
|
0
|
|
|
4/2/2015
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.41
|
9,000
|
|
|
4/1/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.40
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.40
|
0
|
|
|
3/30/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.40
|
0
|
|
|
3/27/2015
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.40
|
0
|
|
|
3/26/2015
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.40
|
200
|
|
|
3/25/2015
|
+1.10 / +5.02%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.46
|
1,500
|
|
|
3/24/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.34
|
0
|
|
|
3/23/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.34
|
0
|
|
|
3/20/2015
|
+1.90 / +8.68%
|
21.90
|
23.80
|
21.90
|
23.80
|
23.80
|
2.54
|
0
|
|
|
3/19/2015
|
-1.90 / -7.98%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.34
|
0
|
|
|
3/18/2015
|
+2.10 / +9.68%
|
21.80
|
23.80
|
21.70
|
23.80
|
21.90
|
2.54
|
3,200
|
|
|
3/17/2015
|
-0.90 / -3.98%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.32
|
100
|
|
|
3/16/2015
|
-1.90 / -7.76%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.41
|
100
|
|
|
3/13/2015
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.62
|
0
|
|
|
3/12/2015
|
+2.00 / +8.89%
|
24.50
|
24.50
|
21.00
|
24.50
|
24.50
|
2.62
|
4,590
|
|
|
3/11/2015
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.40
|
100
|
|
|
3/10/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.39
|
0
|
|
|
3/9/2015
|
-2.40 / -9.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.39
|
100
|
|
|
3/6/2015
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.65
|
0
|
|
|
3/5/2015
|
+1.40 / +5.96%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.80
|
2.66
|
2,000
|
|
|
3/4/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.51
|
0
|
|
|
3/3/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.51
|
0
|
|
|
3/2/2015
|
-0.60 / -2.49%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.51
|
1,000
|
|
|