Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2017	-1.30 / -3.57%	35.10	35.10	35.10	35.10	35.10	10.75	100
6/12/2017	+0.50 / +1.39%	36.40	36.40	36.40	36.40	36.40	11.15	135
6/9/2017	+0.60 / +1.70%	35.90	35.90	35.90	35.90	35.90	11.00	100
6/8/2017	-0.10 / -0.28%	36.00	37.90	35.30	35.30	35.64	10.82	3,540
6/7/2017	-5.50 / -13.45%	40.50	40.50	35.40	35.40	37.83	10.85	420
6/6/2017	0.00 / 0.00%	40.90	40.90	40.90	40.90	40.90	12.53	3
6/5/2017	0.00 / 0.00%	40.90	40.90	40.90	40.90	40.90	12.53	15,000
6/2/2017	0.00 / 0.00%	40.90	40.90	40.90	40.90	40.90	12.53	0
6/1/2017	+5.30 / +14.89%	40.90	40.90	40.90	40.90	40.90	12.53	100
5/31/2017	-0.40 / -1.11%	41.50	41.50	35.50	35.60	35.77	10.91	2,300
5/30/2017	+0.30 / +0.84%	36.00	36.50	36.00	36.00	36.15	11.03	1,700
5/29/2017	0.00 / 0.00%	35.70	35.70	35.70	35.70	35.70	10.94	0
5/26/2017	-0.60 / -1.66%	36.10	36.10	35.50	35.50	35.68	10.88	6,526
5/25/2017	+0.10 / +0.28%	36.10	36.10	36.10	36.10	36.10	11.06	1,100
5/24/2017	-0.20 / -0.55%	36.20	36.20	36.00	36.00	36.09	11.03	7,300
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

<<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%