Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2018	-0.20 / -1.08%	19.00	19.00	18.30	18.30	18.50	5.91	21,700
5/9/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	0
5/8/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	0
5/7/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	0
5/4/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	0
5/3/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	7,600
5/2/2018	+0.50 / +2.78%	18.50	18.50	18.50	18.50	18.50	5.97	2,000
4/27/2018	-0.50 / -2.70%	18.00	18.00	18.00	18.00	18.00	5.81	400
4/26/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	0
4/24/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	100
4/23/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	11,600
4/20/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.97	0
4/19/2018	-2.50 / -11.90%	18.30	18.50	18.30	18.50	18.47	5.97	607
4/18/2018	+2.70 / +14.75%	21.00	21.00	21.00	21.00	21.00	6.78	100
4/17/2018	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.91	0
4/16/2018	+0.10 / +0.55%	18.30	18.30	18.30	18.30	18.30	5.91	100
4/13/2018	0.00 / 0.00%	18.50	18.50	18.00	18.00	18.16	5.81	4,500
4/12/2018	-2.00 / -10.00%	18.50	18.50	18.00	18.00	18.23	5.81	1,100
4/11/2018	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	6.46	0
4/10/2018	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	6.46	0
4/9/2018	+0.50 / +2.56%	20.00	20.00	20.00	20.00	20.00	6.46	300
4/6/2018	+2.50 / +14.71%	19.50	19.50	19.50	19.50	19.50	6.30	1,000
4/5/2018	0.00 / 0.00%	17.00	17.00	17.00	17.00	17.00	5.49	0
4/4/2018	-2.70 / -13.71%	17.00	17.00	17.00	17.00	17.00	5.49	37,600
4/3/2018	0.00 / 0.00%	19.70	19.70	19.70	19.70	19.70	6.36	0
4/2/2018	0.00 / 0.00%	19.70	19.70	19.70	19.70	19.70	6.36	0
3/30/2018	0.00 / 0.00%	19.70	19.70	19.70	19.70	19.70	6.36	0
3/29/2018	-0.30 / -1.50%	19.70	19.70	19.70	19.70	19.70	6.36	0
3/28/2018	-1.60 / -7.41%	21.60	21.60	20.00	20.00	20.23	6.30	14,520
3/27/2018	-0.40 / -1.82%	21.80	21.80	21.60	21.60	21.62	6.80	6,500

<<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	84,900	14.60	0.00%
ACE	1,600	36.30	-0.27%
BCC	635,400	8.20	9.33%
BDT	151,700	8.40	5.00%
BHC	0	1.80	0.00%
BIG	127,100	6.00	-1.64%
BT6	0	3.40	0.00%
BTD	0	18.90	0.00%