Closing price on 8/30/2017
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
3,600 |
Split-adjusted Price |
9.58 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2017
|
-1.70 / -5.28%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
9.58
|
3,600
|
|
8/29/2017
|
+4.20 / +15.00%
|
24.00
|
32.20
|
24.00
|
32.20
|
26.93
|
10.11
|
329
|
|
8/28/2017
|
-3.00 / -9.68%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.79
|
100
|
|
8/25/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
40,000
|
|
8/24/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
71
|
|
8/23/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
64,900
|
|
8/22/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
2,000
|
|
8/21/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
100
|
|
8/18/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
9.77
|
0
|
|
8/17/2017
|
+0.20 / +0.65%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
9.77
|
100
|
|
8/16/2017
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
9.70
|
3,400
|
|
8/15/2017
|
-1.00 / -3.13%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.13
|
9.74
|
19,200
|
|
8/14/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.05
|
20
|
|
8/11/2017
|
+1.20 / +3.90%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.05
|
300
|
|
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
|
|
|