|
Closing price on 6/10/2021
|
|
| Open |
57.20 |
| High |
57.20 |
| Low |
49.00 |
| Volume |
19,600 |
| Split-adjusted Price |
23.23 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.30 / -0.60%
|
57.20
|
57.20
|
49.00
|
49.50
|
50.40
|
23.23
|
19,600
|
|
|
6/9/2021
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.80
|
23.47
|
9,200
|
|
|
6/8/2021
|
-0.70 / -1.38%
|
50.70
|
50.70
|
50.00
|
50.00
|
50.50
|
23.47
|
15,300
|
|
|
6/7/2021
|
+1.50 / +3.09%
|
49.60
|
55.00
|
49.60
|
50.00
|
50.70
|
23.47
|
15,300
|
|
|
6/4/2021
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.30
|
48.30
|
48.50
|
22.67
|
7,700
|
|
|
6/3/2021
|
-0.90 / -1.84%
|
48.50
|
48.50
|
48.00
|
48.10
|
48.30
|
22.58
|
4,700
|
|
|
6/2/2021
|
-5.30 / -9.74%
|
49.00
|
49.20
|
48.50
|
49.10
|
49.00
|
23.05
|
22,000
|
|
|
6/1/2021
|
+6.30 / +13.07%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.40
|
25.58
|
13,400
|
|
|
5/31/2021
|
+6.40 / +14.92%
|
46.00
|
49.30
|
46.00
|
49.30
|
48.20
|
23.14
|
24,000
|
|
|
5/28/2021
|
+5.20 / +13.40%
|
44.50
|
44.60
|
39.20
|
44.00
|
42.90
|
20.65
|
24,500
|
|
|
5/27/2021
|
0.00 / 0.00%
|
40.90
|
40.90
|
38.50
|
38.50
|
38.80
|
18.07
|
1,000
|
|
|
5/26/2021
|
+2.00 / +5.56%
|
40.00
|
40.20
|
38.00
|
38.00
|
38.50
|
17.84
|
3,600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.90
|
100
|
|
|
5/24/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.90
|
0
|
|
|
5/21/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.90
|
0
|
|
|
5/20/2021
|
+1.10 / +3.06%
|
31.90
|
37.00
|
31.90
|
37.00
|
36.00
|
17.37
|
500
|
|
|
5/19/2021
|
-5.50 / -13.19%
|
35.50
|
36.20
|
35.50
|
36.20
|
35.85
|
16.99
|
200
|
|
|
5/18/2021
|
+5.20 / +14.25%
|
41.80
|
41.80
|
41.70
|
41.70
|
41.70
|
19.57
|
3,100
|
|
|
5/17/2021
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.13
|
1,800
|
|
|
5/14/2021
|
+0.40 / +1.09%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.37
|
100
|
|
|
5/13/2021
|
+2.00 / +5.71%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.60
|
17.37
|
500
|
|
|
5/12/2021
|
-2.40 / -6.33%
|
32.30
|
36.00
|
32.30
|
35.50
|
34.95
|
16.66
|
400
|
|
|
5/11/2021
|
+3.20 / +9.47%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.91
|
17.37
|
2,200
|
|
|
5/10/2021
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.78
|
15.96
|
1,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
15.49
|
0
|
|
|
5/6/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
32.90
|
32.96
|
15.44
|
6,000
|
|
|
5/5/2021
|
-0.60 / -1.79%
|
28.60
|
38.50
|
28.60
|
33.00
|
32.88
|
15.49
|
2,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
15.77
|
0
|
|
|
4/29/2021
|
+0.30 / +0.89%
|
28.70
|
34.00
|
28.70
|
34.00
|
33.59
|
15.96
|
1,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
15.82
|
0
|
|
|