Closing price on 9/22/2017
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
1,000 |
Split-adjusted Price |
9.74 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2017
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
1,000
|
|
9/21/2017
|
+0.10 / +0.33%
|
30.90
|
31.00
|
30.60
|
30.60
|
30.97
|
9.61
|
5,100
|
|
9/20/2017
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.64
|
9.58
|
6,900
|
|
9/19/2017
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.74
|
5,000
|
|
9/18/2017
|
+1.80 / +6.19%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.85
|
9.70
|
10,700
|
|
9/15/2017
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.14
|
0
|
|
9/14/2017
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.14
|
0
|
|
9/13/2017
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.14
|
50
|
|
9/12/2017
|
+0.10 / +0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.14
|
49
|
|
9/11/2017
|
-1.80 / -5.84%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.11
|
200
|
|
9/8/2017
|
-1.10 / -3.45%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.67
|
0
|
|
9/7/2017
|
+2.00 / +6.69%
|
32.40
|
32.40
|
28.10
|
31.90
|
30.80
|
10.02
|
300
|
|
9/6/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.39
|
1
|
|
9/5/2017
|
+3.90 / +15.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.39
|
100
|
|
9/1/2017
|
-4.50 / -14.75%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.17
|
210
|
|
8/31/2017
|
0.00 / 0.00%
|
26.10
|
30.50
|
26.10
|
30.50
|
30.40
|
9.58
|
4,400
|
|
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
|
|
|