Closing price on 5/23/2017
|
|
Open |
36.30 |
High |
36.30 |
Low |
36.20 |
Volume |
2,100 |
Split-adjusted Price |
11.09 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2017
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.20
|
36.20
|
36.20
|
11.09
|
2,100
|
|
5/22/2017
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
11.09
|
2,300
|
|
5/19/2017
|
-0.20 / -0.55%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.19
|
11.03
|
4,500
|
|
5/18/2017
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
11.09
|
26
|
|
5/17/2017
|
+0.10 / +0.28%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.19
|
11.12
|
8,600
|
|
5/16/2017
|
+0.10 / +0.28%
|
36.30
|
36.30
|
36.20
|
36.20
|
36.27
|
11.09
|
7,000
|
|
5/15/2017
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.06
|
5,000
|
|
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
|
|
|