Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2017	0.00 / 0.00%	36.70	37.00	36.70	37.00	36.85	11.34	4,100
4/19/2017	-0.30 / -0.80%	37.00	37.00	37.00	37.00	37.00	11.34	13,200
4/18/2017	-0.30 / -0.80%	37.00	37.30	37.00	37.30	37.01	11.43	5,700
4/17/2017	0.00 / 0.00%	37.60	37.60	37.60	37.60	37.60	11.52	0
4/14/2017	0.00 / 0.00%	37.60	37.60	37.60	37.60	37.60	11.52	1,900
4/13/2017	-0.40 / -1.05%	37.80	38.00	37.60	37.60	37.67	11.52	15,900
4/12/2017	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	11.64	1,700
4/11/2017	+0.20 / +0.53%	38.00	38.00	38.00	38.00	38.00	11.64	13,600
4/10/2017	-0.20 / -0.53%	38.00	38.00	37.80	37.80	38.00	11.58	12,500
4/7/2017	+0.10 / +0.26%	38.00	38.50	38.00	38.00	38.03	11.64	16,200
4/5/2017	+0.40 / +1.06%	37.70	38.00	37.60	38.00	37.95	11.64	10,100
4/4/2017	0.00 / 0.00%	37.70	37.70	37.60	37.60	37.61	11.52	6,000
4/3/2017	0.00 / 0.00%	38.00	38.00	37.60	37.60	37.69	11.52	19,300
3/31/2017	+0.80 / +2.15%	37.20	38.00	37.20	38.00	37.58	11.64	13,100
3/30/2017	+0.10 / +0.27%	37.20	37.20	37.20	37.20	37.20	11.40	0
3/29/2017	-0.40 / -1.07%	37.50	37.50	37.10	37.10	37.17	11.37	5,500
3/28/2017	-0.50 / -1.32%	37.50	37.50	37.50	37.50	37.50	11.49	7,000
3/27/2017	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	11.64	1
3/24/2017	+0.50 / +1.33%	38.00	38.00	38.00	38.00	38.00	11.64	100
3/23/2017	-0.50 / -1.32%	37.50	37.50	37.50	37.50	37.50	11.49	6,000
3/22/2017	0.00 / 0.00%	38.50	38.50	38.00	38.00	38.05	11.64	1,100
3/21/2017	-2.00 / -5.00%	39.00	39.00	38.00	38.00	38.53	11.64	1,349
3/20/2017	-0.20 / -0.50%	39.50	40.00	39.00	40.00	39.85	12.26	4,000
3/17/2017	-1.40 / -3.34%	42.00	42.00	40.50	40.50	40.67	12.26	1,201
3/16/2017	+4.20 / +11.14%	39.00	41.90	39.00	41.90	40.54	12.68	16,020
3/15/2017	+1.60 / +4.43%	36.10	37.70	36.00	37.70	36.54	11.41	705
3/14/2017	+0.10 / +0.28%	36.10	36.10	36.10	36.10	36.10	10.92	0
3/13/2017	0.00 / 0.00%	36.20	36.20	36.00	36.00	36.07	10.89	14,510
3/10/2017	+0.50 / +1.41%	36.00	36.00	36.00	36.00	36.00	10.89	1,000
3/9/2017	0.00 / 0.00%	35.70	35.70	35.50	35.50	35.53	10.74	9,400

<<Previous 30 days Next 30 days>>

ADP News

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
26/06	ADP: Resolution on the dividend payment
03/06	ADP: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
ACC	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%