Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2016	+0.70 / +1.23%	58.00	58.50	57.70	57.70	58.14	10.45	500
8/5/2016	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	10.32	0
8/4/2016	+1.00 / +1.79%	57.10	57.10	57.00	57.00	57.04	10.32	1,300
8/3/2016	-2.00 / -3.45%	56.00	56.00	56.00	56.00	56.00	10.14	500
8/2/2016	-2.00 / -3.33%	58.00	58.00	58.00	58.00	58.00	10.50	100
8/1/2016	+5.20 / +9.49%	60.00	60.00	60.00	60.00	60.00	10.87	100
7/29/2016	+6.00 / +11.54%	53.50	58.00	52.50	58.00	54.81	10.50	8,300
7/28/2016	-0.60 / -1.14%	47.00	52.00	47.00	52.00	50.95	9.42	1,100
7/27/2016	-0.20 / -0.38%	52.60	52.60	52.60	52.60	52.60	9.53	0
7/26/2016	+0.80 / +1.54%	52.50	52.80	52.50	52.80	52.55	9.56	12,200
7/25/2016	+1.90 / +3.79%	51.00	52.00	51.00	52.00	51.32	9.42	7,400
7/22/2016	-0.10 / -0.20%	50.10	50.10	50.10	50.10	50.10	9.07	0
7/21/2016	-0.30 / -0.59%	50.10	50.20	50.00	50.20	50.14	9.09	2,600
7/20/2016	+0.50 / +1.00%	50.00	50.50	49.80	50.50	50.04	9.15	13,500
7/19/2016	-1.50 / -2.91%	50.00	50.00	44.50	50.00	49.75	9.06	2,200
7/18/2016	-0.50 / -0.96%	51.00	52.00	51.00	51.50	51.93	9.33	2,200
7/15/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	9.42	20,000
7/14/2016	0.00 / 0.00%	51.90	52.00	51.90	52.00	51.95	9.42	4,800
7/13/2016	+2.00 / +4.00%	50.00	52.00	50.00	52.00	51.50	9.42	1,700
7/12/2016	-0.20 / -0.40%	50.00	50.00	50.00	50.00	50.00	9.06	3,600
7/11/2016	-0.10 / -0.20%	50.50	50.50	50.20	50.20	50.30	9.09	700
7/8/2016	-1.80 / -3.47%	50.80	50.80	50.00	50.00	50.34	9.06	2,850
7/7/2016	+6.80 / +15.11%	47.00	51.80	47.00	51.80	50.54	9.38	2,300
7/6/2016	+1.00 / +2.27%	44.50	46.00	44.50	45.00	45.13	8.15	1,200
7/5/2016	+0.50 / +1.15%	43.50	44.00	43.00	44.00	43.63	7.97	1,000
7/4/2016	+0.40 / +0.93%	42.90	43.50	42.90	43.50	43.47	7.88	5,100
7/1/2016	+0.10 / +0.23%	43.10	43.10	43.00	43.10	43.06	7.81	7,800
6/30/2016	0.00 / 0.00%	44.00	44.00	43.00	43.00	43.03	7.79	3,600
6/29/2016	-1.20 / -2.71%	43.00	43.00	43.00	43.00	43.00	7.79	600
6/28/2016	+6.10 / +16.01%	44.20	44.20	39.40	44.20	43.84	8.01	5,400

<<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	18,600	14.40	0.35%
ACE	17,100	37.20	3.33%
BCC	102,800	8.00	-1.23%
BDT	43,500	8.20	1.23%
BHC	0	2.00	0.00%
BIG	39,800	5.80	0.00%
BT6	0	3.40	0.00%
BTD	700	17.80	2.89%