Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	-0.10 / -0.32%	30.90	30.90	30.80	30.80	30.81	9.67	7,000
8/9/2017	-0.10 / -0.32%	31.00	31.00	30.90	30.90	31.00	9.70	2,100
8/8/2017	-0.50 / -1.59%	31.00	31.00	31.00	31.00	31.00	9.74	4,700
8/7/2017	-0.40 / -1.25%	32.00	32.00	31.50	31.50	31.88	9.89	1,700
8/4/2017	0.00 / 0.00%	32.00	32.00	31.80	32.00	31.95	10.05	1,100
8/3/2017	+1.00 / +3.23%	31.80	32.00	31.80	32.00	31.98	10.05	1,001
8/2/2017	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.78	9.74	21,300
8/1/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	10.05	5,104
7/31/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	10.05	3,400
7/28/2017	-0.10 / -0.31%	32.10	32.10	32.00	32.00	32.04	10.05	11,820
7/27/2017	-2.20 / -6.41%	33.50	33.50	32.00	32.10	32.34	10.08	25,160
7/26/2017	+0.80 / +2.39%	34.30	34.30	34.30	34.30	34.30	10.77	600
7/25/2017	-0.60 / -1.76%	36.90	36.90	33.50	33.50	34.33	10.52	800
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

<<Previous 30 days Next 30 days>>

ADP News

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
27/06	ADP: Record date for the 1st cash dividend payment in 2024

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%