Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/10/2017	-0.10 / -0.32%	30.90	30.90	30.80	30.80	30.81	9.67	7,000
8/9/2017	-0.10 / -0.32%	31.00	31.00	30.90	30.90	31.00	9.70	2,100
8/8/2017	-0.50 / -1.59%	31.00	31.00	31.00	31.00	31.00	9.74	4,700
8/7/2017	-0.40 / -1.25%	32.00	32.00	31.50	31.50	31.88	9.89	1,700
8/4/2017	0.00 / 0.00%	32.00	32.00	31.80	32.00	31.95	10.05	1,100
8/3/2017	+1.00 / +3.23%	31.80	32.00	31.80	32.00	31.98	10.05	1,001
8/2/2017	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.78	9.74	21,300
8/1/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	10.05	5,104
7/31/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	10.05	3,400
7/28/2017	-0.10 / -0.31%	32.10	32.10	32.00	32.00	32.04	10.05	11,820
7/27/2017	-2.20 / -6.41%	33.50	33.50	32.00	32.10	32.34	10.08	25,160

<<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	5,800	13.40	-2.90%
ACE	0	36.30	0.00%
BCC	30,000	7.50	-1.32%
BDT	2,700	7.10	0.00%
BHC	0	1.90	0.00%
BIG	25,200	6.60	3.13%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%