Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	-0.65 / -3.34%	19.40	19.40	18.70	18.80	18.82	15.93	3,700
8/1/2023	+0.05 / +0.26%	19.25	19.45	18.40	19.45	18.66	16.48	20,300
7/31/2023	-0.05 / -0.26%	19.40	20.00	19.15	19.40	19.26	16.44	5,000
7/28/2023	-1.25 / -6.04%	20.00	20.00	19.30	19.45	19.45	16.48	5,500
7/27/2023	+1.15 / +5.88%	23.00	23.00	19.70	20.70	21.90	17.54	20,200
7/13/2023	+0.50 / +2.50%	20.00	20.50	19.90	20.50	20.10	17.37	7,000
7/12/2023	+1.10 / +5.82%	20.00	20.00	20.00	20.00	20.00	16.95	100
7/11/2023	+1.30 / +7.03%	19.80	19.80	18.60	19.80	18.90	16.78	18,100
7/10/2023	-0.20 / -1.07%	18.60	18.60	18.50	18.50	18.50	15.67	2,300
7/7/2023	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	15.84	0
7/6/2023	+1.40 / +7.57%	18.50	20.10	18.40	19.90	18.70	16.86	2,500
7/5/2023	-0.60 / -3.16%	18.50	18.50	18.40	18.40	18.50	15.59	3,000
7/4/2023	-1.50 / -7.50%	20.20	20.20	18.50	18.50	19.00	15.67	15,000
7/3/2023	+1.00 / +5.26%	20.10	20.10	20.00	20.00	20.00	16.95	2,800
6/30/2023	+0.10 / +0.53%	18.90	19.00	18.90	19.00	19.00	16.10	1,600
6/29/2023	0.00 / 0.00%	18.80	18.90	18.80	18.90	18.90	16.01	1,600
6/28/2023	+0.40 / +2.16%	18.90	18.90	18.90	18.90	18.90	16.01	200
6/27/2023	+0.20 / +1.09%	18.50	18.50	18.50	18.50	18.50	15.67	600
6/26/2023	-0.50 / -2.66%	18.40	18.40	18.30	18.30	18.30	15.51	3,500
6/23/2023	+0.60 / +3.26%	18.60	19.40	18.40	19.00	18.80	16.10	6,500
6/22/2023	-0.20 / -1.08%	18.50	18.50	18.30	18.30	18.40	15.51	6,900
6/21/2023	0.00 / 0.00%	19.20	19.20	18.30	18.30	18.50	15.51	9,000
6/20/2023	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	15.51	0
6/19/2023	-3.10 / -14.62%	19.60	19.60	18.10	18.10	18.30	15.34	15,500
6/16/2023	0.00 / 0.00%	21.20	21.20	21.20	21.20	21.20	17.96	0
6/15/2023	0.00 / 0.00%	21.20	21.20	21.20	21.20	21.20	17.96	0
6/14/2023	+1.00 / +4.95%	21.20	21.20	21.20	21.20	21.20	17.96	600
6/13/2023	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	17.12	0
6/12/2023	-1.00 / -4.76%	21.20	21.20	20.00	20.00	20.20	16.95	600
6/9/2023	+0.30 / +1.45%	21.00	21.00	21.00	21.00	21.00	17.79	300

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%