Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2024	-0.20 / -0.65%	30.65	30.65	30.00	30.55	30.19	30.55	6,300
9/24/2024	+0.75 / +2.50%	30.00	30.75	30.00	30.75	30.14	30.75	1,500
9/23/2024	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	30.00	1,600
9/20/2024	-0.20 / -0.66%	29.60	30.20	29.60	30.00	29.95	30.00	3,500
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

<<Previous 30 days Next 30 days>>

ADP News

16:36	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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%