Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2016	-2.30 / -3.63%	61.50	61.50	61.00	61.00	61.12	11.05	4,500
9/1/2016	-3.50 / -5.24%	63.30	63.30	63.30	63.30	63.30	11.46	500
8/31/2016	+6.80 / +11.33%	61.00	66.80	61.00	66.80	63.24	12.10	5,500
8/30/2016	+3.70 / +6.57%	58.00	60.00	58.00	60.00	58.98	10.87	6,300
8/29/2016	+0.30 / +0.54%	56.30	56.30	56.30	56.30	56.30	10.20	2,500
8/26/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	0
8/25/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	1,200
8/24/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	1,200
8/23/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	3,600
8/22/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	1,000
8/19/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	1,500
8/18/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	10.14	0
8/17/2016	+1.00 / +1.82%	56.00	56.00	56.00	56.00	56.00	10.14	100
8/16/2016	-1.00 / -1.79%	56.00	56.00	55.00	55.00	55.09	9.96	1,500
8/15/2016	+0.90 / +1.63%	56.00	56.00	56.00	56.00	56.00	10.14	2,000
8/12/2016	0.00 / 0.00%	55.50	55.50	55.00	55.00	55.08	9.96	600
8/11/2016	-4.50 / -7.56%	55.00	55.00	55.00	55.00	55.00	9.96	3,000
8/10/2016	-1.00 / -1.65%	59.50	59.50	59.50	59.50	59.50	10.78	400
8/9/2016	+2.80 / +4.85%	60.00	60.50	60.00	60.50	60.08	10.96	1,200
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

<<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%