Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2024	-0.05 / -0.17%	29.55	30.20	29.55	30.20	29.75	30.20	4,000
9/18/2024	+0.25 / +0.83%	30.40	30.40	29.70	30.25	30.19	30.25	400
9/17/2024	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	30.00	300
9/16/2024	+0.05 / +0.17%	30.90	30.90	30.00	30.00	30.36	30.00	1,000
9/13/2024	-0.25 / -0.81%	30.75	31.00	30.60	30.65	30.72	29.95	54,200
9/12/2024	+0.35 / +1.15%	30.55	30.90	30.55	30.90	30.74	30.19	900
9/11/2024	-0.35 / -1.13%	30.50	30.90	30.35	30.55	30.41	29.85	99,800
9/10/2024	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	30.19	3,700
9/9/2024	-0.40 / -1.28%	31.00	31.00	30.85	30.90	30.97	30.19	6,200
9/6/2024	+0.50 / +1.62%	30.80	31.30	30.60	31.30	30.90	30.59	4,600
9/5/2024	-0.60 / -1.91%	31.00	31.00	30.80	30.80	30.97	30.10	6,900
9/4/2024	+0.55 / +1.78%	30.85	31.40	30.40	31.40	30.70	30.68	3,600
8/30/2024	-0.55 / -1.75%	31.40	31.40	30.80	30.85	30.89	30.15	59,400
8/29/2024	-0.10 / -0.32%	31.40	31.40	30.80	31.40	30.85	30.68	7,700
8/28/2024	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	30.78	0
8/27/2024	0.00 / 0.00%	30.80	31.50	30.80	31.50	30.85	30.78	7,900
8/26/2024	-0.50 / -1.56%	30.80	31.50	30.80	31.50	30.83	30.78	10,300
8/23/2024	+1.20 / +3.90%	30.80	32.00	30.60	32.00	30.87	31.27	11,500
8/22/2024	-0.10 / -0.32%	30.95	30.95	30.80	30.80	30.87	30.10	10,200
8/21/2024	-0.40 / -1.28%	31.30	31.30	30.90	30.90	30.94	30.19	23,200
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

<<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	11,900	13.70	-2.84%
ACE	0	36.10	0.00%
BCC	71,300	7.60	0.00%
BDT	18,000	7.10	0.00%
BHC	0	1.90	0.00%
BIG	44,100	6.60	1.54%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%