Closing price on 4/25/2017
|
|
Open |
36.10 |
High |
36.10 |
Low |
36.00 |
Volume |
1,404 |
Split-adjusted Price |
11.03 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2017
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.03
|
11.03
|
1,404
|
|
4/24/2017
|
-0.80 / -2.17%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.45
|
11.03
|
6,500
|
|
4/21/2017
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.82
|
11.18
|
2,000
|
|
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
|
|
|