|
Closing price on 4/23/2018
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
11,600 |
| Split-adjusted Price |
6.12 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.12
|
11,600
|
|
|
4/20/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.12
|
0
|
|
|
4/19/2018
|
-2.50 / -11.90%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.47
|
6.12
|
607
|
|
|
4/18/2018
|
+2.70 / +14.75%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.94
|
100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.05
|
0
|
|
|
4/16/2018
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.05
|
100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.16
|
5.95
|
4,500
|
|
|
4/12/2018
|
-2.00 / -10.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.23
|
5.95
|
1,100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.61
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.61
|
0
|
|
|
4/9/2018
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.61
|
300
|
|
|
4/6/2018
|
+2.50 / +14.71%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.45
|
1,000
|
|
|
4/5/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.62
|
0
|
|
|
4/4/2018
|
-2.70 / -13.71%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.62
|
37,600
|
|
|
4/3/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.51
|
0
|
|
|
4/2/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.51
|
0
|
|
|
3/30/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.51
|
0
|
|
|
3/29/2018
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.51
|
0
|
|
|
3/28/2018
|
-1.60 / -7.41%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.23
|
6.45
|
14,520
|
|
|
3/27/2018
|
-0.40 / -1.82%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.62
|
6.97
|
6,500
|
|
|
3/26/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.09
|
1,100
|
|
|
3/23/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.09
|
20
|
|
|
3/22/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.09
|
17,800
|
|
|
3/21/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.09
|
35,586
|
|
|
3/20/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.09
|
27,360
|
|
|
3/19/2018
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.09
|
1,000
|
|
|
3/16/2018
|
-1.00 / -4.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.19
|
7.09
|
3,200
|
|
|
3/15/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.42
|
6,500
|
|
|
3/14/2018
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.20
|
7.42
|
6,331
|
|
|
3/13/2018
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.07
|
7.48
|
6,510
|
|
|