Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2024	+0.30 / +0.97%	31.00	31.30	30.90	31.30	31.01	30.59	9,000
8/19/2024	+0.25 / +0.81%	30.70	31.05	30.70	31.00	30.94	30.29	45,400
8/16/2024	-0.15 / -0.49%	30.90	30.90	29.30	30.75	30.70	30.05	5,300
8/15/2024	+0.80 / +2.66%	30.10	31.00	28.00	30.90	28.75	30.19	73,800
8/14/2024	-2.00 / -6.23%	32.00	32.00	30.05	30.10	30.35	29.41	30,900
8/13/2024	-0.60 / -1.83%	32.60	32.60	31.00	32.10	31.18	31.37	53,500
8/12/2024	+0.70 / +2.19%	33.40	33.40	32.00	32.70	32.50	31.95	4,500
8/9/2024	-2.00 / -5.88%	32.15	32.15	31.90	32.00	32.00	31.27	89,900
8/8/2024	-1.00 / -2.86%	32.70	34.50	32.55	34.00	32.71	33.22	52,700
8/7/2024	+1.00 / +2.94%	32.10	35.00	31.70	35.00	32.04	34.20	28,600
8/6/2024	-0.75 / -2.16%	34.70	34.70	34.00	34.00	34.05	33.22	1,500
8/5/2024	-2.60 / -6.96%	37.35	37.35	34.75	34.75	34.88	33.96	5,700
8/2/2024	0.00 / 0.00%	37.35	37.35	37.35	37.35	37.35	36.50	28,000
8/1/2024	0.00 / 0.00%	37.35	37.35	37.35	37.35	37.35	36.50	400
7/31/2024	+1.75 / +4.92%	35.50	37.50	35.50	37.35	36.12	36.50	4,100
7/30/2024	+2.10 / +6.27%	32.80	35.80	32.80	35.60	35.42	34.79	3,200
7/29/2024	+0.60 / +1.82%	33.00	33.90	32.90	33.50	33.09	32.73	36,100
7/26/2024	+0.10 / +0.30%	33.30	34.00	32.80	32.90	33.05	32.15	2,300
7/25/2024	+0.70 / +2.18%	32.10	32.90	32.10	32.80	32.56	32.05	1,900
7/24/2024	-1.20 / -3.60%	33.30	34.80	32.10	32.10	33.79	31.37	14,700
7/23/2024	+2.15 / +6.90%	33.30	33.30	33.30	33.30	33.30	32.54	6,000
7/22/2024	+2.00 / +6.86%	31.15	31.15	31.15	31.15	31.15	30.44	13,100
7/19/2024	+1.30 / +4.67%	28.50	29.20	28.50	29.15	28.79	28.48	4,500
7/18/2024	+0.25 / +0.91%	27.85	27.85	27.85	27.85	27.85	27.21	100
7/17/2024	-1.40 / -4.83%	27.60	27.60	27.60	27.60	27.60	26.97	1,500
7/16/2024	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.34	2,600
7/15/2024	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.34	900
7/12/2024	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.34	1,200
7/11/2024	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.34	300
7/10/2024	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.34	0

<<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%