Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2017	+4.20 / +15.00%	24.00	32.20	24.00	32.20	26.93	9.87	329
8/28/2017	-3.00 / -9.68%	28.00	28.00	28.00	28.00	28.00	8.59	100
8/25/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.51	40,000
8/24/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.51	71
8/23/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.51	64,900
8/22/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.51	2,000
8/21/2017	-0.10 / -0.32%	31.00	31.00	31.00	31.00	31.00	9.51	100
8/18/2017	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	9.54	0
8/17/2017	+0.20 / +0.65%	31.10	31.10	31.10	31.10	31.10	9.54	100
8/16/2017	-0.10 / -0.32%	30.90	30.90	30.90	30.90	30.90	9.48	3,400
8/15/2017	-1.00 / -3.13%	31.50	31.50	31.00	31.00	31.13	9.51	19,200
8/14/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.81	20
8/11/2017	+1.20 / +3.90%	32.00	32.00	32.00	32.00	32.00	9.81	300
8/10/2017	-0.10 / -0.32%	30.90	30.90	30.80	30.80	30.81	9.45	7,000
8/9/2017	-0.10 / -0.32%	31.00	31.00	30.90	30.90	31.00	9.48	2,100
8/8/2017	-0.50 / -1.59%	31.00	31.00	31.00	31.00	31.00	9.51	4,700
8/7/2017	-0.40 / -1.25%	32.00	32.00	31.50	31.50	31.88	9.66	1,700
8/4/2017	0.00 / 0.00%	32.00	32.00	31.80	32.00	31.95	9.81	1,100
8/3/2017	+1.00 / +3.23%	31.80	32.00	31.80	32.00	31.98	9.81	1,001
8/2/2017	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.78	9.51	21,300
8/1/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.81	5,104
7/31/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.81	3,400
7/28/2017	-0.10 / -0.31%	32.10	32.10	32.00	32.00	32.04	9.81	11,820
7/27/2017	-2.20 / -6.41%	33.50	33.50	32.00	32.10	32.34	9.84	25,160
7/26/2017	+0.80 / +2.39%	34.30	34.30	34.30	34.30	34.30	10.52	600
7/25/2017	-0.60 / -1.76%	36.90	36.90	33.50	33.50	34.33	10.27	800
7/24/2017	-3.40 / -9.07%	35.50	35.50	34.10	34.10	34.94	10.46	20,500
7/21/2017	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	11.50	0
7/20/2017	+3.50 / +10.29%	37.50	37.50	37.50	37.50	37.50	11.50	100
7/19/2017	-3.10 / -8.36%	34.00	34.00	34.00	34.00	34.00	10.43	200

<<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	4,300	14.25	-0.70%
ACE	8,000	36.20	0.56%
BCC	58,700	8.10	0.00%
BDT	18,500	8.20	1.23%
BHC	0	2.00	0.00%
BIG	4,000	5.90	1.72%
BT6	0	3.40	0.00%
BTD	400	17.40	0.58%