Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2021	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	19.94	0
7/5/2021	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	19.94	0
7/2/2021	+0.60 / +2.15%	28.10	28.60	28.10	28.50	28.40	20.01	1,200
7/1/2021	-0.50 / -1.77%	28.40	28.40	27.80	27.80	27.90	19.52	1,600
6/30/2021	+0.50 / +1.79%	28.00	28.50	28.00	28.40	28.30	19.94	2,700
6/29/2021	-0.10 / -0.36%	27.90	27.90	27.90	27.90	27.90	19.59	200
6/28/2021	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	19.66	100
6/25/2021	-0.20 / -0.71%	28.20	28.20	28.00	28.00	28.00	19.66	1,000
6/24/2021	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	19.80	3,600
6/23/2021	-0.40 / -1.41%	28.40	28.40	28.00	28.00	28.20	19.66	4,500
6/22/2021	+0.50 / +1.78%	28.10	28.60	28.10	28.60	28.40	20.08	800
6/21/2021	+0.10 / +0.36%	28.10	28.20	28.10	28.10	28.10	19.73	2,200
6/18/2021	+0.40 / +1.45%	28.00	28.00	28.00	28.00	28.00	19.66	3,400
6/17/2021	-0.50 / -1.77%	27.60	27.70	27.60	27.70	27.60	19.45	700
6/16/2021	-1.30 / -4.41%	28.10	29.40	28.10	28.20	28.20	19.80	4,700
6/15/2021	+0.90 / +2.89%	31.10	32.00	27.50	32.00	29.50	22.47	5,500
6/14/2021	0.00 / 0.00%	29.10	31.90	29.10	31.90	31.10	22.40	2,200
6/11/2021	-4.80 / -14.59%	36.50	36.50	28.10	28.10	31.90	19.73	3,700
6/10/2021	-0.30 / -0.60%	57.20	57.20	49.00	49.50	50.40	22.69	19,600
6/9/2021	-0.50 / -0.99%	50.00	50.00	49.50	50.00	49.80	22.91	9,200
6/8/2021	-0.70 / -1.38%	50.70	50.70	50.00	50.00	50.50	22.91	15,300
6/7/2021	+1.50 / +3.09%	49.60	55.00	49.60	50.00	50.70	22.91	15,300
6/4/2021	0.00 / 0.00%	48.50	48.60	48.30	48.30	48.50	22.14	7,700
6/3/2021	-0.90 / -1.84%	48.50	48.50	48.00	48.10	48.30	22.04	4,700
6/2/2021	-5.30 / -9.74%	49.00	49.20	48.50	49.10	49.00	22.50	22,000
6/1/2021	+6.30 / +13.07%	55.00	55.00	54.00	54.50	54.40	24.98	13,400
5/31/2021	+6.40 / +14.92%	46.00	49.30	46.00	49.30	48.20	22.59	24,000
5/28/2021	+5.20 / +13.40%	44.50	44.60	39.20	44.00	42.90	20.16	24,500
5/27/2021	0.00 / 0.00%	40.90	40.90	38.50	38.50	38.80	17.64	1,000
5/26/2021	+2.00 / +5.56%	40.00	40.20	38.00	38.00	38.50	17.42	3,600

<<Previous 30 days Next 30 days>>

ADP News

04/02	ADP: Report on Corporate Governance 2024
22/11	ADP: Record date for the 3rd 2024 cash dividend payment
19/11	ADP: Plan for 2024 cash dividend payment
10/09	ADP: The record date for the dividend payment
30/08	ADP: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
ACC	63,100	14.60	0.00%
ACE	600	36.40	1.68%
BCC	105,600	7.50	0.00%
BDT	33,500	8.00	0.00%
BHC	0	1.80	0.00%
BIG	327,900	6.00	-4.76%
BT6	0	3.40	0.00%
BTD	0	18.90	0.00%