|
Closing price on 6/18/2012
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
2,000 |
| Split-adjusted Price |
0.74 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.74
|
2,000
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.75
|
0
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.75
|
27,000
|
|
|
6/13/2012
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.75
|
1,000
|
|
|
6/12/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
0
|
|
|
6/11/2012
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
1,000
|
|
|
6/8/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
0
|
|
|
6/7/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
0
|
|
|
6/6/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
0
|
|
|
6/5/2012
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
4,100
|
|
|
6/4/2012
|
+0.20 / +1.59%
|
12.60
|
12.80
|
11.40
|
12.80
|
12.70
|
0.77
|
4,500
|
|
|
6/1/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
1,000
|
|
|
5/31/2012
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
5,000
|
|
|
5/30/2012
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.85
|
1,000
|
|
|
5/29/2012
|
-1.40 / -9.86%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.77
|
2,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0.86
|
0
|
|
|
5/25/2012
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
0.86
|
4,300
|
|
|
5/24/2012
|
+1.10 / +8.73%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.00
|
0.83
|
5,000
|
|
|
5/23/2012
|
+0.90 / +7.69%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.50
|
0.76
|
4,600
|
|
|
5/22/2012
|
+1.00 / +9.35%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
0.71
|
3,200
|
|
|
5/21/2012
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.65
|
3,000
|
|
|
5/18/2012
|
-0.50 / -4.81%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.65
|
0.60
|
600
|
|
|
5/17/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.63
|
0
|
|
|
5/16/2012
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.40
|
0.63
|
3,500
|
|
|
5/15/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.60
|
0
|
|
|
5/14/2012
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.60
|
500
|
|
|
5/11/2012
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.54
|
100
|
|
|
5/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.60
|
0
|
|
|
5/9/2012
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.60
|
0
|
|
|
5/8/2012
|
+1.00 / +10.00%
|
9.00
|
11.00
|
9.00
|
11.00
|
10.00
|
0.66
|
400
|
|
|