Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2017	0.00 / 0.00%	36.20	36.20	36.00	36.00	36.10	11.03	1,000
5/11/2017	0.00 / 0.00%	36.10	36.10	35.90	36.00	36.00	11.03	25,726
5/10/2017	+0.50 / +1.41%	36.00	36.00	36.00	36.00	36.00	11.03	13,010
5/9/2017	-0.50 / -1.39%	36.00	36.00	35.50	35.50	35.86	10.88	7,060
5/8/2017	-0.10 / -0.28%	36.00	36.00	36.00	36.00	36.00	11.03	2,000
5/5/2017	-0.10 / -0.28%	36.10	37.40	36.00	36.00	36.09	11.03	12,300
5/4/2017	-0.10 / -0.28%	37.50	37.50	36.10	36.10	36.14	11.06	7,200
5/3/2017	+0.10 / +0.28%	36.00	36.20	36.00	36.20	36.10	11.09	3,900
4/28/2017	-0.40 / -1.10%	36.50	36.50	36.00	36.10	36.13	11.06	7,900
4/27/2017	0.00 / 0.00%	36.50	36.50	36.50	36.50	36.50	11.18	0
4/26/2017	+0.50 / +1.39%	36.50	36.50	36.50	36.50	36.50	11.18	2,000
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

<<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%