Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.91 42.19 41.45 41.78 3,585,804 -0.23(-0.55%)
Jul 28, 2011 42.26 42.50 41.75 42.01 3,115,103 -0.49(-1.16%)
Jul 27, 2011 43.04 43.04 42.41 42.50 4,618,421 -0.65(-1.50%)
Jul 26, 2011 43.03 43.34 42.95 43.15 3,589,498 +0.18(+0.42%)
Jul 25, 2011 42.92 43.12 42.63 42.97 3,004,298 -0.22(-0.51%)
Jul 22, 2011 43.21 43.35 42.93 43.19 2,042,592 +0.06(+0.14%)
Jul 21, 2011 42.73 43.52 42.65 43.13 2,923,712 +0.56(+1.31%)
Jul 20, 2011 42.73 42.99 42.47 42.57 2,476,238 -0.45(-1.06%)
Jul 19, 2011 42.77 43.15 42.51 43.03 2,828,389 +0.56(+1.32%)
Jul 18, 2011 42.79 42.93 42.18 42.47 2,413,300 -0.62(-1.45%)
Jul 15, 2011 43.31 43.48 42.77 43.09 3,294,228 -0.15(-0.34%)
Jul 14, 2011 43.68 43.91 43.14 43.24 2,302,942 -0.32(-0.74%)
Jul 13, 2011 43.84 44.05 43.46 43.56 2,150,926 -0.10(-0.22%)
Jul 12, 2011 43.76 43.98 43.41 43.66 2,825,989 -0.05(-0.11%)
Jul 11, 2011 43.83 43.95 43.55 43.71 2,478,318 -0.51(-1.16%)
Jul 08, 2011 44.18 44.54 43.63 44.22 3,387,156 -0.42(-0.95%)
Jul 07, 2011 44.11 44.64 44.08 44.64 3,457,810 +0.83(+1.89%)
Jul 06, 2011 43.56 44.04 43.47 43.81 2,574,870 +0.27(+0.61%)
Jul 05, 2011 43.81 43.81 43.42 43.55 2,893,315 -0.18(-0.41%)
Jul 01, 2011 42.65 43.81 42.58 43.73 3,660,088 +0.98(+2.30%)
Jun 30, 2011 42.83 42.83 42.52 42.74 2,948,593 +0.12(+0.29%)
Jun 29, 2011 42.27 42.76 42.11 42.62 4,216,189 +0.36(+0.84%)
Jun 28, 2011 41.93 42.33 41.70 42.26 2,948,131 +0.38(+0.91%)
Jun 27, 2011 41.63 42.07 41.23 41.88 2,687,234 +0.32(+0.78%)
Jun 24, 2011 42.19 42.22 41.49 41.56 3,480,040 -0.57(-1.35%)
Jun 23, 2011 42.06 42.16 41.66 42.13 5,226,759 -0.37(-0.86%)
Jun 22, 2011 42.66 42.90 42.48 42.49 2,764,667 -0.27(-0.63%)
Jun 21, 2011 42.61 42.86 42.26 42.76 2,625,989 +0.24(+0.57%)
Jun 20, 2011 42.69 42.78 41.61 42.52 3,052,823 +0.59(+1.41%)
Jun 17, 2011 42.62 42.71 41.86 41.92 5,331,899 -0.11(-0.27%)
Jun 16, 2011 42.16 42.16 41.66 42.04 3,422,129 +0.12(+0.29%)
Jun 15, 2011 42.35 42.53 41.79 41.92 3,835,054 -0.83(-1.94%)
Jun 14, 2011 43.04 43.13 42.69 42.74 4,052,487 +0.02(+0.06%)
Jun 13, 2011 42.18 42.87 42.00 42.72 3,891,120 +0.58(+1.37%)
Jun 10, 2011 42.65 42.72 42.14 42.14 4,311,315 -0.63(-1.48%)
Jun 09, 2011 42.68 43.05 42.43 42.78 2,565,819 +0.20(+0.48%)
Jun 08, 2011 42.75 42.82 42.41 42.57 3,744,358 -0.42(-0.98%)
Jun 07, 2011 43.21 43.44 42.91 42.99 4,063,787 -0.13(-0.30%)
Jun 06, 2011 43.17 43.40 42.94 43.12 3,226,084 -0.11(-0.24%)
Jun 03, 2011 43.56 43.64 43.05 43.23 3,969,840 +0.03(+0.08%)
May 24, 2011 43.39 43.47 43.08 43.20 3,370,934 -0.15(-0.34%)
May 23, 2011 43.35 43.51 43.19 43.34 3,486,937 -0.61(-1.38%)
May 20, 2011 43.99 44.16 43.68 43.95 3,023,636 -0.06(-0.15%)
May 19, 2011 44.19 44.51 43.94 44.02 3,539,623 +0.01(+0.02%)
May 18, 2011 43.52 44.06 43.25 44.01 2,652,310 +0.45(+1.04%)
May 17, 2011 43.30 43.64 43.16 43.55 3,227,375 +0.08(+0.19%)
May 16, 2011 43.74 43.89 43.34 43.47 3,593,696 -0.35(-0.80%)
May 13, 2011 44.20 44.41 43.69 43.82 3,626,392 -0.46(-1.04%)
May 12, 2011 43.67 44.31 43.55 44.28 3,867,168 +0.64(+1.47%)
May 11, 2011 43.94 43.98 43.30 43.64 3,849,479 -0.30(-0.68%)
May 10, 2011 43.77 44.16 43.73 43.94 3,719,981 +0.19(+0.45%)
May 09, 2011 43.34 43.91 43.34 43.75 3,754,304 +0.27(+0.62%)
May 06, 2011 43.94 44.00 43.30 43.48 4,689,308 +0.04(+0.09%)
May 05, 2011 43.93 43.93 43.19 43.44 4,150,555 -0.62(-1.42%)
May 04, 2011 44.21 44.54 43.78 44.07 4,361,737 -0.08(-0.18%)
May 03, 2011 44.30 44.59 43.84 44.15 3,650,044 -0.24(-0.53%)
May 02, 2011 44.40 44.54 44.07 44.38 3,378,179 +0.28(+0.63%)
Apr 29, 2011 43.90 44.19 43.88 44.11 4,540,102 +0.12(+0.28%)
Apr 28, 2011 43.96 44.03 43.68 43.98 2,410,824 -0.06(-0.13%)
Apr 27, 2011 43.53 44.08 43.49 44.04 2,161,965 +0.37(+0.85%)
Apr 26, 2011 43.21 43.78 43.21 43.67 2,303,099 +0.53(+1.22%)
Apr 25, 2011 42.96 43.24 42.82 43.14 2,219,194 +0.14(+0.32%)
Apr 21, 2011 42.86 43.00 42.63 43.00 1,885,771 +0.19(+0.46%)
Apr 20, 2011 42.43 42.90 42.41 42.81 2,506,555 +0.72(+1.72%)
Apr 19, 2011 42.10 42.15 41.87 42.09 2,903,246 +0.12(+0.29%)
Apr 18, 2011 41.72 42.09 41.72 41.96 2,186,473 -0.32(-0.77%)
Apr 15, 2011 42.23 42.48 41.92 42.29 3,210,943 +0.06(+0.15%)
Apr 14, 2011 42.08 42.42 41.69 42.22 2,383,876 -0.02(-0.04%)
Apr 13, 2011 42.21 42.37 41.83 42.24 3,143,521 +0.02(+0.04%)
Apr 12, 2011 42.39 42.46 42.09 42.22 2,064,307 -0.31(-0.73%)
Apr 11, 2011 42.76 42.86 42.49 42.53 2,380,669 -0.02(-0.06%)
Apr 08, 2011 43.00 43.00 42.34 42.56 2,034,365 -0.39(-0.91%)
Apr 07, 2011 42.71 42.99 42.51 42.95 2,966,236 +0.13(+0.30%)
Apr 06, 2011 42.30 42.98 42.07 42.82 3,723,870 +0.80(+1.89%)
Apr 05, 2011 42.11 42.35 41.99 42.02 1,943,616 -0.18(-0.42%)
Apr 04, 2011 42.10 42.20 41.85 42.20 2,413,275 +0.27(+0.64%)
Apr 01, 2011 41.68 42.14 41.67 41.93 2,867,720 +0.30(+0.72%)
Mar 31, 2011 41.49 41.79 41.45 41.63 3,065,506 +0.13(+0.31%)
Mar 30, 2011 41.14 41.54 41.00 41.50 3,057,385 +0.41(+1.01%)
Mar 29, 2011 40.78 41.17 40.57 41.09 1,888,144 +0.24(+0.58%)
Mar 28, 2011 40.85 41.14 40.74 40.85 2,053,142 -0.02(-0.04%)
Mar 25, 2011 40.97 41.30 40.85 40.87 2,065,914 +0.01(+0.02%)
Mar 24, 2011 40.76 40.95 40.25 40.86 2,393,472 +0.21(+0.52%)
Mar 23, 2011 40.67 40.71 40.11 40.65 2,662,307 +0.03(+0.08%)
Mar 22, 2011 40.42 40.78 40.33 40.62 2,888,411 +0.13(+0.32%)
Mar 21, 2011 40.56 40.82 40.18 40.49 3,409,513 +0.48(+1.20%)
Mar 18, 2011 39.98 40.23 39.85 40.01 5,095,162 +0.44(+1.11%)
Mar 17, 2011 39.86 39.86 39.42 39.57 2,947,757 +0.33(+0.85%)
Mar 16, 2011 39.68 39.92 39.05 39.24 4,640,033 -0.79(-1.97%)
Mar 15, 2011 39.81 40.56 39.76 40.03 3,219,662 -0.62(-1.54%)
Mar 14, 2011 40.70 40.77 40.41 40.65 2,976,941 -0.25(-0.61%)
Mar 11, 2011 40.69 41.11 40.46 40.90 2,659,055 +0.02(+0.04%)
Mar 10, 2011 40.86 41.18 40.63 40.89 3,882,552 -0.42(-1.02%)
Mar 09, 2011 40.89 41.39 40.63 41.31 3,816,610 +0.02(+0.06%)
Mar 08, 2011 40.73 41.38 40.47 41.28 3,869,725 +0.66(+1.62%)
Mar 07, 2011 40.96 41.12 40.39 40.63 4,124,662 -0.21(-0.52%)
Mar 04, 2011 40.88 41.02 40.56 40.84 2,813,762 -0.16(-0.40%)
Mar 03, 2011 40.67 41.14 40.61 41.00 3,377,650 +0.57(+1.40%)
Mar 02, 2011 39.97 40.57 39.88 40.43 3,142,090 +0.36(+0.89%)
Mar 01, 2011 40.59 40.65 39.92 40.07 3,696,382 -0.49(-1.22%)
Feb 28, 2011 40.35 40.59 40.14 40.57 3,235,661 +0.32(+0.79%)
Feb 25, 2011 39.90 40.36 39.75 40.25 2,058,871 +0.50(+1.27%)
Feb 24, 2011 39.77 39.95 39.34 39.75 2,494,396 +0.11(+0.29%)
Feb 23, 2011 39.81 39.92 39.47 39.64 3,124,133 -0.21(-0.53%)
Feb 22, 2011 39.98 40.37 39.71 39.85 2,912,942 -0.67(-1.66%)
Feb 18, 2011 40.40 40.53 40.18 40.52 3,418,558 +0.08(+0.20%)
Feb 17, 2011 40.10 40.50 39.94 40.44 1,718,250 +0.28(+0.69%)
Feb 16, 2011 40.31 40.36 39.89 40.16 2,405,746 -0.04(-0.10%)
Feb 15, 2011 40.20 40.31 40.00 40.20 1,936,888 -0.17(-0.42%)
Feb 14, 2011 40.27 40.45 40.04 40.37 2,220,435 +0.02(+0.06%)
Feb 11, 2011 40.06 40.37 39.86 40.35 2,265,685 +0.12(+0.30%)
Feb 10, 2011 39.92 40.24 39.47 40.23 2,691,762 +0.32(+0.81%)
Feb 09, 2011 39.96 40.05 39.75 39.90 1,962,841 -0.28(-0.69%)
Feb 08, 2011 40.11 40.22 39.84 40.18 2,031,069 +0.02(+0.06%)
Feb 07, 2011 40.03 40.22 39.82 40.15 2,902,263 +0.12(+0.30%)
Feb 04, 2011 39.81 40.08 39.53 40.03 2,436,734 +0.21(+0.53%)
Feb 03, 2011 39.49 39.84 39.25 39.82 2,097,068 +0.14(+0.35%)
Feb 02, 2011 39.48 39.81 39.32 39.68 2,732,447 +0.00(+0.00%)
Feb 01, 2011 39.00 39.78 39.00 39.68 2,591,628 +0.82(+2.11%)
Jan 31, 2011 39.02 39.06 38.56 38.86 3,262,575 +0.01(+0.02%)
Jan 28, 2011 39.59 39.85 38.75 38.86 3,530,389 -0.62(-1.58%)
Jan 27, 2011 38.71 39.57 38.68 39.48 4,139,804 +0.15(+0.39%)
Jan 26, 2011 40.28 40.33 39.29 39.33 5,520,270 -0.99(-2.46%)
Jan 25, 2011 39.97 40.33 39.79 40.32 2,704,227 +0.14(+0.34%)
Jan 24, 2011 39.77 40.35 39.77 40.18 4,532,798 +0.39(+0.98%)
Jan 21, 2011 39.92 39.96 39.60 39.79 2,684,860 -0.04(-0.10%)
Jan 20, 2011 39.55 39.94 39.47 39.83 3,262,187 +0.31(+0.78%)
Jan 19, 2011 39.73 39.73 39.43 39.52 2,365,643 -0.20(-0.52%)
Jan 18, 2011 39.33 39.86 39.32 39.73 3,124,175 +0.17(+0.44%)
Jan 14, 2011 39.38 39.71 39.29 39.55 2,160,159 +0.19(+0.49%)
Jan 13, 2011 39.61 39.72 39.09 39.36 2,638,566 -0.38(-0.96%)
Jan 12, 2011 39.48 39.77 39.22 39.74 2,829,194 +0.51(+1.31%)
Jan 11, 2011 39.10 39.49 38.98 39.23 3,464,269 +0.18(+0.46%)
Jan 10, 2011 38.65 39.17 38.53 39.05 3,724,828 +0.02(+0.04%)
Jan 07, 2011 38.74 39.10 38.64 39.04 4,068,137 +0.09(+0.23%)
Jan 06, 2011 38.57 38.95 38.50 38.95 4,069,047 +0.30(+0.78%)
Jan 05, 2011 38.03 38.65 37.98 38.65 4,672,991 +0.61(+1.60%)
Jan 04, 2011 38.10 38.25 37.96 38.04 3,527,264 -0.14(-0.36%)
Jan 03, 2011 37.93 38.49 37.92 38.18 3,976,121 +0.62(+1.66%)
Dec 31, 2010 37.60 37.66 37.33 37.55 1,818,402 -0.12(-0.32%)
Dec 30, 2010 37.55 37.81 37.44 37.67 2,032,025 -0.03(-0.09%)
Dec 29, 2010 37.86 37.89 37.69 37.70 2,345,246 -0.05(-0.13%)
Dec 28, 2010 37.95 37.99 37.59 37.75 1,911,427 -0.03(-0.09%)
Dec 27, 2010 37.70 37.86 37.40 37.79 1,628,011 +0.04(+0.11%)
Dec 23, 2010 38.11 38.13 37.59 37.75 1,774,318 -0.32(-0.83%)
Dec 22, 2010 38.03 38.14 37.96 38.06 2,265,055 +0.05(+0.13%)
Dec 21, 2010 38.03 38.13 37.88 38.01 3,748,600 +0.06(+0.17%)
Dec 20, 2010 38.09 38.13 37.81 37.95 3,248,283 -0.07(-0.19%)
Dec 17, 2010 38.14 38.14 37.78 38.02 5,226,595 +0.01(+0.02%)
Dec 16, 2010 37.82 38.18 37.70 38.01 4,319,269 +0.20(+0.54%)
Dec 15, 2010 37.99 38.11 37.78 37.81 3,650,649 -0.19(-0.49%)
Dec 14, 2010 37.78 38.09 37.72 38.00 4,007,061 +0.29(+0.76%)
Dec 13, 2010 37.71 37.82 37.47 37.71 5,279,900 -0.04(-0.12%)
Dec 10, 2010 37.85 37.93 37.62 37.75 2,892,873 +0.00(+0.00%)
Dec 09, 2010 37.78 37.92 37.57 37.75 2,585,568 +0.06(+0.15%)
Dec 08, 2010 37.56 37.74 37.50 37.70 4,012,728 -0.04(-0.11%)
Dec 07, 2010 38.13 38.27 37.73 37.74 4,386,888 -0.07(-0.18%)
Dec 06, 2010 37.77 37.92 37.65 37.80 2,420,487 -0.11(-0.30%)
Dec 03, 2010 37.76 37.93 37.65 37.92 2,306,526 +0.03(+0.09%)
Dec 02, 2010 37.47 38.08 37.37 37.88 6,106,267 +0.47(+1.26%)
Dec 01, 2010 36.61 37.48 36.61 37.41 6,396,327 +1.25(+3.46%)
Nov 30, 2010 36.28 36.50 36.05 36.16 6,610,903 -0.40(-1.09%)
Nov 29, 2010 36.60 36.68 36.03 36.56 3,552,166 -0.34(-0.92%)
Nov 26, 2010 36.87 36.98 36.58 36.90 1,001,486 -0.21(-0.57%)
Nov 24, 2010 36.65 37.11 37.11 37.11 2,821,002 +0.60(+1.64%)
Nov 23, 2010 36.67 36.67 36.16 36.51 3,116,804 -0.47(-1.27%)
Nov 22, 2010 36.64 37.02 36.48 36.98 2,459,555 +0.15(+0.42%)
Nov 19, 2010 36.71 36.85 36.51 36.83 2,827,831 +0.10(+0.27%)
Nov 18, 2010 36.37 36.87 36.18 36.73 3,053,408 +0.65(+1.80%)
Nov 17, 2010 36.11 36.21 35.95 36.08 3,095,102 -0.13(-0.36%)
Nov 16, 2010 36.52 36.60 35.97 36.21 3,956,400 -0.63(-1.72%)
Nov 15, 2010 37.01 37.32 36.82 36.84 4,008,756 -0.01(-0.02%)
Nov 12, 2010 37.06 37.08 36.67 36.85 3,485,183 -0.33(-0.89%)
Nov 11, 2010 36.91 37.19 36.63 37.19 3,080,211 +0.10(+0.26%)
Nov 10, 2010 37.05 37.09 36.65 37.09 3,230,689 +0.32(+0.88%)
Nov 09, 2010 36.91 37.04 36.63 36.76 2,611,625 -0.13(-0.35%)
Nov 08, 2010 36.96 37.16 36.63 36.89 2,627,048 -0.30(-0.81%)
Nov 05, 2010 37.06 37.21 36.94 37.19 3,736,076 +0.06(+0.17%)
Nov 04, 2010 36.88 37.13 36.80 37.13 3,520,783 +0.50(+1.37%)
Nov 03, 2010 36.34 36.72 36.23 36.63 4,765,451 +0.26(+0.71%)
Nov 02, 2010 36.51 36.62 36.26 36.37 3,694,248 +0.08(+0.22%)
Nov 01, 2010 36.15 36.51 36.02 36.28 2,887,183 +0.19(+0.52%)
Oct 29, 2010 35.92 36.25 35.80 36.10 3,150,854 +0.10(+0.27%)
Oct 28, 2010 36.31 36.32 35.81 36.00 3,374,348 -0.25(-0.69%)
Oct 27, 2010 36.05 36.30 35.59 36.25 4,422,848 +0.56(+1.57%)
Oct 25, 2010 35.66 35.80 35.55 35.69 3,049,430 +0.15(+0.43%)
Oct 22, 2010 35.46 35.60 35.25 35.54 2,520,554 +0.19(+0.53%)
Oct 21, 2010 35.28 35.42 35.07 35.35 3,270,566 +0.23(+0.65%)
Oct 20, 2010 34.67 35.21 34.56 35.12 3,740,064 +0.56(+1.62%)
Oct 19, 2010 34.67 34.82 34.25 34.56 3,233,322 -0.29(-0.84%)
Oct 18, 2010 34.68 34.89 34.56 34.86 2,965,231 +0.02(+0.05%)
Oct 15, 2010 34.67 34.88 34.39 34.84 3,767,321 +0.38(+1.11%)
Oct 14, 2010 34.44 34.62 34.24 34.46 2,265,540 +0.01(+0.02%)
Oct 13, 2010 34.31 34.64 34.11 34.45 2,214,393 +0.37(+1.10%)
Oct 12, 2010 34.05 34.13 33.67 34.08 2,430,607 -0.03(-0.10%)
Oct 11, 2010 34.14 34.26 33.90 34.11 1,533,515 -0.05(-0.14%)
Oct 08, 2010 34.23 34.31 33.90 34.16 2,657,879 -0.06(-0.19%)
Oct 07, 2010 34.42 34.48 34.19 34.22 2,954,431 +0.06(+0.17%)
Oct 06, 2010 34.22 34.33 34.04 34.17 3,117,788 -0.04(-0.12%)
Oct 05, 2010 34.16 34.35 34.08 34.21 5,298,786 +0.33(+0.98%)
Oct 04, 2010 33.99 34.22 33.68 33.87 4,119,157 -0.06(-0.17%)
Oct 01, 2010 34.25 34.48 33.90 33.93 4,349,890 -0.17(-0.50%)
Sep 30, 2010 34.40 34.60 33.83 34.10 5,630,879 -0.07(-0.21%)
Sep 29, 2010 34.41 34.43 34.08 34.18 3,537,938 -0.29(-0.85%)
Sep 28, 2010 34.37 34.66 33.71 34.47 3,928,291 +0.31(+0.90%)
Sep 27, 2010 34.50 34.54 34.12 34.16 3,062,964 -0.44(-1.27%)
Sep 24, 2010 33.73 34.60 33.73 34.60 3,001,821 +0.83(+2.45%)
Sep 23, 2010 33.84 34.03 33.67 33.77 2,383,880 -0.24(-0.69%)
Sep 22, 2010 33.92 34.35 33.87 34.00 3,121,225 +0.13(+0.37%)
Sep 21, 2010 34.12 34.14 33.56 33.88 3,072,011 -0.22(-0.65%)
Sep 20, 2010 33.67 34.18 33.56 34.10 3,434,553 +0.57(+1.69%)
Sep 17, 2010 33.57 33.66 33.40 33.53 6,094,127 +0.11(+0.32%)
Sep 15, 2010 33.01 33.47 32.86 33.43 3,716,004 +0.53(+1.60%)
Sep 14, 2010 32.72 33.06 32.70 32.90 2,297,483 +0.11(+0.35%)
Sep 13, 2010 32.86 32.95 32.67 32.79 2,721,804 +0.25(+0.77%)
Sep 10, 2010 32.41 32.66 32.32 32.54 1,943,223 +0.15(+0.45%)
Sep 09, 2010 32.55 32.62 32.29 32.39 2,705,693 +0.21(+0.66%)
Sep 08, 2010 32.01 32.35 31.86 32.18 2,812,958 -0.02(-0.05%)
Sep 07, 2010 32.42 32.46 32.17 32.20 2,681,515 -0.32(-1.00%)
Sep 03, 2010 32.57 32.83 32.33 32.52 4,091,552 +0.32(+0.98%)
Sep 02, 2010 32.00 32.30 31.82 32.20 3,165,152 +0.26(+0.81%)
Sep 01, 2010 31.49 32.24 31.48 31.94 4,122,934 +0.62(+1.97%)
Aug 31, 2010 31.52 31.75 31.24 31.33 4,332,225 -0.18(-0.57%)
Aug 30, 2010 31.85 31.94 31.51 31.51 3,392,749 -0.43(-1.35%)
Aug 27, 2010 31.71 31.98 31.29 31.94 3,491,930 +0.49(+1.57%)
Aug 26, 2010 31.65 31.79 31.36 31.44 3,189,763 -0.15(-0.46%)
Aug 25, 2010 31.29 31.73 31.16 31.59 3,092,206 +0.10(+0.31%)
Aug 24, 2010 31.56 31.80 31.27 31.49 3,567,751 -0.19(-0.61%)
Aug 23, 2010 32.02 32.24 31.67 31.68 2,860,134 -0.28(-0.89%)
Aug 20, 2010 31.90 32.10 31.72 31.97 3,384,293 -0.04(-0.13%)
Aug 19, 2010 32.56 32.57 31.82 32.01 3,956,131 -0.62(-1.91%)
Aug 18, 2010 32.64 32.73 32.32 32.63 3,814,995 -0.11(-0.32%)
Aug 17, 2010 32.67 33.15 32.57 32.74 3,931,119 +0.23(+0.70%)
Aug 16, 2010 32.12 32.59 31.94 32.51 2,914,606 +0.23(+0.70%)
Aug 13, 2010 32.41 32.56 32.23 32.28 2,700,787 -0.17(-0.53%)
Aug 12, 2010 32.54 32.71 32.29 32.45 3,015,368 -0.32(-0.99%)
Aug 11, 2010 33.19 33.25 32.69 32.78 3,734,819 -0.78(-2.32%)
Aug 10, 2010 33.55 33.73 33.26 33.56 3,509,325 -0.33(-0.98%)
Aug 09, 2010 33.85 34.00 33.73 33.89 2,084,127 +0.16(+0.48%)
Aug 06, 2010 33.71 33.81 33.19 33.73 4,403,079 -0.29(-0.86%)
Aug 05, 2010 33.98 34.12 33.79 34.02 2,887,982 -0.17(-0.50%)
Aug 04, 2010 34.03 34.25 33.78 34.19 3,849,448 +0.11(+0.31%)
Aug 03, 2010 33.98 34.16 33.62 34.09 4,094,432 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.