Closing price on 7/24/2017
|
|
Open |
35.50 |
High |
35.50 |
Low |
34.10 |
Volume |
20,500 |
Split-adjusted Price |
10.71 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2017
|
-3.40 / -9.07%
|
35.50
|
35.50
|
34.10
|
34.10
|
34.94
|
10.71
|
20,500
|
|
7/21/2017
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
11.78
|
0
|
|
7/20/2017
|
+3.50 / +10.29%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
11.78
|
100
|
|
7/19/2017
|
-3.10 / -8.36%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.68
|
200
|
|
7/18/2017
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
11.65
|
0
|
|
7/17/2017
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
11.65
|
0
|
|
7/14/2017
|
+0.10 / +0.29%
|
35.00
|
39.80
|
35.00
|
35.10
|
37.08
|
11.02
|
2,500
|
|
7/13/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.99
|
500
|
|
7/12/2017
|
-0.40 / -1.13%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.93
|
10.99
|
1,200
|
|
7/11/2017
|
-0.10 / -0.28%
|
35.00
|
40.50
|
35.00
|
35.40
|
37.02
|
11.12
|
29,520
|
|
7/10/2017
|
-2.50 / -6.58%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.44
|
11.15
|
3,600
|
|
7/7/2017
|
+3.20 / +9.20%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.93
|
100
|
|
7/6/2017
|
-0.20 / -0.57%
|
36.50
|
36.50
|
33.00
|
34.80
|
33.43
|
10.93
|
7,640
|
|
7/5/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
34.50
|
35.00
|
35.13
|
10.99
|
1,200
|
|
7/4/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.99
|
0
|
|
7/3/2017
|
+1.40 / +4.17%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.99
|
1,835
|
|
6/30/2017
|
-1.80 / -5.10%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
10.52
|
2,000
|
|
6/29/2017
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
11.09
|
0
|
|
6/28/2017
|
+1.30 / +3.82%
|
35.80
|
35.80
|
35.30
|
35.30
|
35.33
|
11.09
|
1,600
|
|
6/27/2017
|
-1.90 / -5.29%
|
30.60
|
34.20
|
30.60
|
34.00
|
33.70
|
10.68
|
13,100
|
|
6/26/2017
|
+4.00 / +12.54%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
11.28
|
15,696
|
|
6/23/2017
|
-4.80 / -13.37%
|
36.40
|
36.40
|
30.60
|
31.10
|
32.70
|
9.53
|
300
|
|
6/22/2017
|
-1.90 / -5.03%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
11.00
|
100
|
|
6/21/2017
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
11.58
|
0
|
|
6/20/2017
|
+1.30 / +3.56%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
11.58
|
5,100
|
|
6/19/2017
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
11.18
|
200
|
|
6/16/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.03
|
100
|
|
6/15/2017
|
0.00 / 0.00%
|
35.90
|
36.50
|
35.90
|
36.00
|
36.01
|
11.03
|
32,860
|
|
6/14/2017
|
+0.90 / +2.56%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.02
|
11.03
|
1,200
|
|
6/13/2017
|
-1.30 / -3.57%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.75
|
100
|
|
|