Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2023	0.00 / 0.00%	21.20	21.20	21.20	21.20	21.20	17.54	0
8/31/2023	+0.40 / +1.92%	21.20	21.20	21.20	21.20	21.20	17.54	200
8/30/2023	+0.30 / +1.46%	20.60	21.00	20.00	20.80	20.86	17.21	5,900
8/29/2023	+0.80 / +4.06%	19.70	20.50	19.70	20.50	19.89	16.96	6,600
8/28/2023	+0.70 / +3.68%	19.70	19.70	19.70	19.70	19.70	16.30	2,800
8/25/2023	-0.50 / -2.56%	19.50	19.50	19.00	19.00	19.44	15.72	2,300
8/24/2023	+0.30 / +1.56%	19.50	19.50	19.50	19.50	19.50	16.13	300
8/23/2023	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	15.88	0
8/22/2023	+0.10 / +0.52%	19.20	19.20	19.20	19.20	19.20	15.88	200
8/21/2023	0.00 / 0.00%	19.10	19.10	19.10	19.10	19.10	15.80	0
8/18/2023	-0.10 / -0.52%	19.00	19.10	19.00	19.10	19.08	15.80	5,200
8/17/2023	0.00 / 0.00%	19.20	19.20	19.00	19.20	19.12	15.88	2,400
8/16/2023	0.00 / 0.00%	19.20	19.30	19.00	19.20	19.17	15.88	2,000
8/15/2023	+0.30 / +1.59%	19.20	19.20	19.00	19.20	19.15	15.88	600
8/14/2023	-0.30 / -1.56%	19.10	19.10	18.90	18.90	19.03	15.64	600
8/11/2023	0.00 / 0.00%	19.00	19.20	19.00	19.20	19.13	15.88	1,200
8/10/2023	-0.20 / -1.03%	18.55	19.40	18.55	19.20	18.95	15.88	700
8/9/2023	-0.10 / -0.51%	19.30	19.40	19.20	19.40	19.22	16.05	3,700
8/8/2023	+0.30 / +1.56%	19.30	19.50	19.20	19.50	19.25	16.13	4,000
8/7/2023	-0.10 / -0.52%	20.30	20.30	19.10	19.20	19.24	15.88	6,200
8/4/2023	+0.80 / +4.32%	19.30	19.35	18.70	19.30	18.70	15.97	400
8/3/2023	-0.30 / -1.60%	18.70	18.70	18.50	18.50	18.63	15.31	5,500
8/2/2023	-0.65 / -3.34%	19.40	19.40	18.70	18.80	18.82	15.55	3,700
8/1/2023	+0.05 / +0.26%	19.25	19.45	18.40	19.45	18.66	16.09	20,300
7/31/2023	-0.05 / -0.26%	19.40	20.00	19.15	19.40	19.26	16.05	5,000
7/28/2023	-1.25 / -6.04%	20.00	20.00	19.30	19.45	19.45	16.09	5,500
7/27/2023	+1.15 / +5.88%	23.00	23.00	19.70	20.70	21.90	17.13	20,200
7/13/2023	+0.50 / +2.50%	20.00	20.50	19.90	20.50	20.10	16.96	7,000
7/12/2023	+1.10 / +5.82%	20.00	20.00	20.00	20.00	20.00	16.55	100
7/11/2023	+1.30 / +7.03%	19.80	19.80	18.60	19.80	18.90	16.38	18,100

<<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	84,900	14.60	0.00%
ACE	1,600	36.30	-0.27%
BCC	635,400	8.20	9.33%
BDT	151,700	8.40	5.00%
BHC	0	1.80	0.00%
BIG	127,100	6.00	-1.64%
BT6	0	3.40	0.00%
BTD	0	18.90	0.00%