Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.92 59.05 58.45 58.49 2,693,529 -0.04(-0.07%)
Jul 30, 2013 58.98 58.98 58.43 58.53 0 +0.03(+0.06%)
Jul 29, 2013 58.55 58.82 58.30 58.50 0 -0.31(-0.52%)
Jul 26, 2013 58.46 58.82 58.18 58.81 0 +0.25(+0.43%)
Jul 25, 2013 58.56 58.74 58.14 58.56 0 -0.04(-0.07%)
Jul 24, 2013 59.19 59.19 58.46 58.60 0 -0.22(-0.37%)
Jul 23, 2013 59.37 59.50 58.81 58.82 1,898,946 -0.54(-0.92%)
Jul 22, 2013 59.25 59.42 59.06 59.36 0 +0.23(+0.38%)
Jul 19, 2013 59.34 59.37 58.63 59.13 0 +0.05(+0.08%)
Jul 18, 2013 58.96 59.27 58.87 59.08 0 +0.37(+0.64%)
Jul 17, 2013 58.96 59.11 58.63 58.71 1,990,855 +0.05(+0.08%)
Jul 16, 2013 58.86 58.93 58.48 58.66 0 -0.05(-0.08%)
Jul 15, 2013 59.43 59.49 58.60 58.71 0 -0.85(-1.43%)
Jul 12, 2013 58.41 59.59 58.36 59.56 0 +1.27(+2.17%)
Jul 11, 2013 58.60 58.90 58.22 58.30 0 +0.08(+0.14%)
Jul 10, 2013 57.49 58.31 57.48 58.22 2,081,945 +0.58(+1.00%)
Jul 09, 2013 57.61 57.88 57.52 57.64 0 +0.06(+0.10%)
Jul 08, 2013 57.51 57.83 57.42 57.58 0 +0.18(+0.31%)
Jul 05, 2013 57.32 57.75 56.80 57.40 0 +0.41(+0.73%)
Jul 03, 2013 56.54 57.27 56.44 56.99 0 +0.13(+0.23%)
Jul 02, 2013 56.63 57.19 56.15 56.86 0 +0.51(+0.91%)
Jul 01, 2013 55.85 56.73 55.78 56.35 0 +0.48(+0.86%)
Jun 28, 2013 55.91 56.28 55.58 55.87 3,836,806 -0.41(-0.74%)
Jun 27, 2013 56.54 56.73 56.14 56.29 0 +0.02(+0.03%)
Jun 26, 2013 56.39 56.59 56.11 56.27 0 +0.41(+0.74%)
Jun 25, 2013 56.11 56.11 55.30 55.85 0 +0.37(+0.67%)
Jun 24, 2013 55.51 55.93 55.26 55.48 2,233,521 -0.24(-0.44%)
Jun 21, 2013 55.73 55.97 55.17 55.73 3,940,572 +0.39(+0.70%)
Jun 20, 2013 55.53 55.71 55.24 55.34 0 -0.68(-1.22%)
Jun 19, 2013 56.05 56.78 55.92 56.02 0 -0.45(-0.80%)
Jun 18, 2013 55.72 56.54 55.67 56.47 1,577,763 +0.73(+1.31%)
Jun 17, 2013 55.63 56.05 55.49 55.74 0 +0.56(+1.01%)
Jun 14, 2013 55.21 55.61 55.05 55.18 0 -0.22(-0.40%)
Jun 13, 2013 54.63 55.57 54.49 55.40 1,906,980 +0.77(+1.41%)
Jun 12, 2013 55.38 55.45 54.57 54.63 1,781,366 -0.63(-1.15%)
Jun 11, 2013 55.44 55.73 55.16 55.26 1,965,721 -0.54(-0.97%)
Jun 10, 2013 55.95 56.07 55.64 55.81 0 -0.11(-0.19%)
Jun 07, 2013 55.59 56.03 55.32 55.91 0 +0.79(+1.43%)
Jun 06, 2013 54.91 55.20 54.59 55.12 2,752,771 +0.06(+0.12%)
Jun 05, 2013 55.68 55.90 55.00 55.06 0 -0.90(-1.61%)
Jun 04, 2013 56.35 56.69 55.68 55.96 0 -0.47(-0.83%)
Jun 03, 2013 55.71 56.48 55.71 56.43 2,664,357 +0.67(+1.21%)
May 31, 2013 56.33 56.93 55.65 55.76 3,845,207 -0.88(-1.56%)
May 30, 2013 56.80 56.96 56.64 56.64 0 +0.03(+0.06%)
May 29, 2013 56.80 56.96 56.39 56.61 1,834,914 -0.58(-1.02%)
May 28, 2013 57.20 57.65 56.97 57.19 2,265,552 +0.52(+0.92%)
May 24, 2013 56.53 56.67 56.22 56.67 0 -0.06(-0.11%)
May 23, 2013 56.72 56.97 56.57 56.74 2,388,773 -0.27(-0.47%)
May 22, 2013 57.68 57.75 56.81 57.01 0 -0.62(-1.08%)
May 21, 2013 57.63 57.95 57.45 57.63 0 -0.02(-0.03%)
May 20, 2013 58.42 58.42 57.46 57.65 0 -0.76(-1.31%)
May 17, 2013 57.98 58.42 57.61 58.41 0 +0.82(+1.42%)
May 16, 2013 58.03 58.35 57.51 57.59 2,372,315 -0.62(-1.06%)
May 15, 2013 57.49 58.22 57.40 58.21 0 +1.35(+2.37%)
May 13, 2013 56.62 56.93 56.59 56.86 0 +0.04(+0.07%)
May 10, 2013 56.89 57.02 56.46 56.82 0 +0.02(+0.04%)
May 09, 2013 55.90 57.00 55.82 56.80 3,775,822 +1.17(+2.10%)
May 08, 2013 55.69 55.82 55.51 55.63 0 -0.07(-0.13%)
May 07, 2013 55.84 56.06 55.60 55.70 0 -0.03(-0.05%)
May 06, 2013 56.11 56.11 55.60 55.73 0 -0.44(-0.79%)
May 03, 2013 55.60 56.21 54.68 56.17 0 +1.49(+2.73%)
May 02, 2013 54.22 54.96 54.04 54.68 0 +0.46(+0.85%)
May 01, 2013 54.68 54.68 54.12 54.22 0 -0.42(-0.77%)
Apr 30, 2013 54.35 54.65 54.26 54.64 0 +0.16(+0.30%)
Apr 29, 2013 54.00 54.56 53.88 54.48 1,170,132 +0.45(+0.83%)
Apr 26, 2013 54.17 54.18 54.01 54.03 1,062,563 -0.15(-0.27%)
Apr 25, 2013 54.31 54.35 53.95 54.18 1,881,101 +0.08(+0.15%)
Apr 24, 2013 54.12 54.32 53.91 54.09 0 +0.25(+0.47%)
Apr 23, 2013 53.50 53.86 53.07 53.84 1,563,290 +0.70(+1.31%)
Apr 22, 2013 52.91 53.29 52.50 53.15 1,704,274 +0.22(+0.41%)
Apr 19, 2013 52.23 53.09 52.23 52.93 2,643,294 +0.49(+0.93%)
Apr 18, 2013 53.41 53.45 52.24 52.44 1,792,746 -0.58(-1.10%)
Apr 17, 2013 52.59 53.08 51.91 53.02 3,673,073 -0.05(-0.09%)
Apr 16, 2013 52.50 53.12 52.35 53.07 1,897,169 +0.77(+1.47%)
Apr 15, 2013 53.39 53.47 52.28 52.30 2,245,501 -1.18(-2.20%)
Apr 12, 2013 53.66 53.66 53.15 53.48 1,863,367 -0.16(-0.30%)
Apr 11, 2013 53.26 53.72 53.12 53.64 1,474,602 +0.37(+0.69%)
Apr 10, 2013 52.28 53.31 52.16 53.27 1,716,479 +0.97(+1.86%)
Apr 09, 2013 52.21 52.51 51.80 52.30 1,854,866 +0.16(+0.31%)
Apr 08, 2013 51.68 52.14 51.55 52.14 1,339,755 +0.40(+0.77%)
Apr 05, 2013 52.01 52.02 51.36 51.74 2,082,417 -0.77(-1.47%)
Apr 04, 2013 52.62 52.79 52.19 52.51 1,486,914 -0.02(-0.05%)
Apr 03, 2013 52.95 53.14 52.38 52.54 1,972,014 -0.43(-0.81%)
Apr 02, 2013 52.86 53.29 52.62 52.97 2,377,632 +0.48(+0.92%)
Apr 01, 2013 52.46 52.89 52.33 52.48 1,847,301 -0.28(-0.53%)
Mar 28, 2013 52.33 52.84 52.20 52.76 2,728,123 +0.30(+0.57%)
Mar 27, 2013 52.25 52.52 52.01 52.46 1,862,749 -0.11(-0.20%)
Mar 26, 2013 51.96 52.58 51.96 52.57 2,365,252 +0.70(+1.35%)
Mar 25, 2013 52.29 52.37 51.57 51.87 2,110,112 -0.12(-0.23%)
Mar 22, 2013 51.93 52.11 51.64 51.99 1,969,119 +0.28(+0.55%)
Mar 21, 2013 51.91 52.24 51.47 51.71 2,736,038 -0.56(-1.08%)
Mar 20, 2013 52.46 52.59 52.06 52.27 2,025,002 +0.09(+0.18%)
Mar 19, 2013 52.18 52.30 51.65 52.18 1,939,312 +0.07(+0.14%)
Mar 18, 2013 51.82 52.31 51.77 52.11 2,020,903 -0.21(-0.40%)
Mar 15, 2013 52.47 52.78 52.23 52.32 4,388,699 -0.44(-0.83%)
Mar 14, 2013 52.09 52.76 52.09 52.76 3,083,317 +0.68(+1.31%)
Mar 13, 2013 51.93 52.10 51.81 52.07 1,756,759 +0.17(+0.33%)
Mar 12, 2013 51.85 51.91 51.73 51.90 2,411,333 +0.08(+0.16%)
Mar 11, 2013 51.42 51.84 51.39 51.82 2,217,158 +0.42(+0.82%)
Mar 08, 2013 51.33 51.69 51.25 51.40 2,580,455 +0.01(+0.02%)
Mar 07, 2013 50.69 51.58 50.55 51.39 4,362,237 +0.84(+1.67%)
Mar 06, 2013 50.74 50.76 50.33 50.55 1,913,091 -0.29(-0.57%)
Mar 05, 2013 50.31 50.87 50.24 50.84 2,230,673 +0.67(+1.33%)
Mar 04, 2013 49.75 50.22 49.58 50.17 2,173,809 +0.15(+0.30%)
Mar 01, 2013 49.73 50.10 49.24 50.02 2,099,342 +0.24(+0.47%)
Feb 28, 2013 49.96 50.06 49.79 49.79 2,393,398 -0.19(-0.37%)
Feb 27, 2013 49.38 50.17 49.22 49.97 2,045,624 +0.41(+0.83%)
Feb 26, 2013 49.59 49.79 49.27 49.56 2,409,222 +0.25(+0.51%)
Feb 25, 2013 49.88 50.09 49.30 49.31 3,177,469 -0.19(-0.39%)
Feb 22, 2013 49.26 49.51 48.96 49.50 1,934,998 +0.60(+1.23%)
Feb 21, 2013 49.62 49.62 48.74 48.90 2,841,062 -0.76(-1.54%)
Feb 20, 2013 49.84 50.11 49.60 49.66 2,465,827 -0.20(-0.41%)
Feb 19, 2013 49.67 49.89 49.57 49.87 2,048,178 +0.19(+0.39%)
Feb 15, 2013 49.70 49.70 49.29 49.67 2,702,501 +0.39(+0.79%)
Feb 14, 2013 48.89 49.32 48.71 49.28 2,101,168 +0.24(+0.48%)
Feb 13, 2013 49.14 49.32 48.72 49.05 2,225,950 +0.07(+0.15%)
Feb 12, 2013 48.88 49.15 48.68 48.97 1,654,371 +0.02(+0.03%)
Feb 11, 2013 49.32 49.48 48.91 48.96 1,684,025 -0.47(-0.96%)
Feb 08, 2013 49.26 49.49 49.10 49.43 2,234,679 +0.34(+0.70%)
Feb 07, 2013 49.19 49.28 48.54 49.09 2,585,545 -0.22(-0.44%)
Feb 06, 2013 49.47 49.66 48.84 49.31 2,412,185 +0.99(+2.05%)
Feb 04, 2013 49.09 49.29 48.26 48.32 3,469,944 -0.89(-1.81%)
Feb 01, 2013 48.59 49.27 48.50 49.21 3,095,985 +1.10(+2.29%)
Jan 31, 2013 48.14 48.50 48.08 48.11 3,204,749 -0.15(-0.30%)
Jan 30, 2013 48.81 48.89 48.15 48.25 2,356,383 -0.65(-1.33%)
Jan 29, 2013 48.29 48.96 48.13 48.90 2,881,715 +0.51(+1.06%)
Jan 28, 2013 48.68 48.68 48.37 48.39 1,707,758 -0.20(-0.42%)
Jan 25, 2013 48.67 48.68 48.31 48.59 1,789,482 +0.15(+0.30%)
Jan 24, 2013 48.51 48.66 48.23 48.45 2,235,989 +0.12(+0.25%)
Jan 23, 2013 48.66 48.66 48.20 48.33 2,184,801 -0.32(-0.67%)
Jan 22, 2013 48.40 48.66 48.09 48.65 2,681,218 +0.19(+0.40%)
Jan 18, 2013 48.02 48.46 47.94 48.46 3,100,456 +0.45(+0.93%)
Jan 17, 2013 48.00 48.16 47.80 48.01 1,497,493 +0.28(+0.58%)
Jan 16, 2013 48.10 48.16 47.70 47.73 2,046,970 -0.25(-0.52%)
Jan 15, 2013 48.11 48.12 47.83 47.98 2,276,215 -0.22(-0.45%)
Jan 14, 2013 48.21 48.32 48.01 48.20 2,182,057 -0.01(-0.02%)
Jan 11, 2013 48.63 48.68 48.02 48.21 1,646,494 +0.08(+0.17%)
Jan 10, 2013 48.26 48.27 47.85 48.13 2,241,479 +0.17(+0.36%)
Jan 09, 2013 48.20 48.21 47.77 47.96 2,391,775 -0.11(-0.24%)
Jan 08, 2013 47.70 48.13 47.55 48.07 2,082,199 +0.28(+0.58%)
Jan 07, 2013 47.73 47.94 47.41 47.80 1,853,364 -0.18(-0.38%)
Jan 04, 2013 47.73 48.11 47.51 47.98 2,286,693 +0.42(+0.88%)
Jan 03, 2013 47.55 47.73 46.86 47.56 2,774,899 +0.19(+0.39%)
Jan 02, 2013 46.98 47.38 46.19 47.38 3,481,580 +1.18(+2.56%)
Dec 31, 2012 45.43 46.22 45.43 46.19 2,546,876 +0.49(+1.07%)
Dec 28, 2012 45.79 46.26 45.67 45.70 1,870,271 -0.45(-0.98%)
Dec 27, 2012 46.34 46.41 45.65 46.16 2,166,569 -0.17(-0.37%)
Dec 26, 2012 46.64 46.79 46.14 46.33 1,220,543 -0.31(-0.66%)
Dec 24, 2012 46.59 46.78 46.39 46.64 1,017,712 -0.08(-0.17%)
Dec 21, 2012 46.64 47.24 46.44 46.72 5,372,496 -0.64(-1.35%)
Dec 20, 2012 47.26 47.37 46.84 47.36 2,137,029 +0.20(+0.43%)
Dec 19, 2012 47.39 47.52 47.02 47.16 3,247,309 -0.11(-0.24%)
Dec 18, 2012 47.09 47.45 46.58 47.27 2,959,530 +0.25(+0.53%)
Dec 17, 2012 46.51 47.15 46.30 47.02 2,444,648 +0.45(+0.96%)
Dec 14, 2012 46.56 46.79 46.52 46.57 1,676,999 -0.15(-0.31%)
Dec 13, 2012 46.61 46.97 46.48 46.72 2,138,739 +0.15(+0.31%)
Dec 12, 2012 47.04 47.26 46.48 46.57 1,689,040 -0.51(-1.09%)
Dec 11, 2012 46.70 47.37 46.58 47.08 2,586,520 +0.57(+1.22%)
Dec 10, 2012 46.43 46.99 46.38 46.52 2,340,063 +0.02(+0.03%)
Dec 07, 2012 46.71 46.98 46.19 46.50 1,895,342 -0.19(-0.40%)
Dec 06, 2012 46.43 46.86 46.42 46.69 1,842,105 +0.24(+0.52%)
Dec 05, 2012 45.98 46.59 45.89 46.44 1,784,063 +0.46(+1.01%)
Dec 04, 2012 45.84 46.06 45.66 45.98 1,752,311 -0.06(-0.13%)
Nov 30, 2012 45.76 46.13 45.71 46.04 3,199,105 +0.38(+0.83%)
Nov 29, 2012 45.58 45.74 45.32 45.66 2,128,183 +0.32(+0.70%)
Nov 28, 2012 44.78 45.36 44.67 45.35 1,787,154 +0.41(+0.92%)
Nov 27, 2012 45.08 45.27 44.90 44.93 1,486,871 -0.24(-0.52%)
Nov 26, 2012 45.34 45.43 44.97 45.17 1,540,558 -0.37(-0.80%)
Nov 23, 2012 45.13 45.55 45.03 45.53 937,714 +0.58(+1.30%)
Nov 21, 2012 44.63 44.98 44.60 44.95 1,540,724 +0.28(+0.62%)
Nov 20, 2012 44.80 44.88 44.34 44.67 1,947,418 -0.13(-0.29%)
Nov 19, 2012 44.89 44.99 44.37 44.80 2,658,220 +0.39(+0.88%)
Nov 16, 2012 44.28 44.46 43.83 44.41 3,400,963 +0.06(+0.13%)
Nov 15, 2012 44.49 44.78 44.21 44.36 3,203,914 -0.08(-0.17%)
Nov 14, 2012 45.17 45.23 44.33 44.43 2,762,833 -0.67(-1.48%)
Nov 13, 2012 44.66 45.48 44.65 45.10 1,987,215 +0.14(+0.31%)
Nov 12, 2012 44.84 45.22 44.79 44.97 1,861,688 +0.10(+0.22%)
Nov 09, 2012 44.76 45.27 44.53 44.87 2,449,636 -0.06(-0.14%)
Nov 08, 2012 45.52 45.83 44.93 44.93 2,424,489 -0.80(-1.74%)
Nov 07, 2012 46.03 46.18 45.34 45.73 3,173,114 -0.77(-1.66%)
Nov 06, 2012 45.83 46.81 45.76 46.50 2,511,960 +0.74(+1.61%)
Nov 05, 2012 46.36 46.37 45.31 45.76 4,786,371 -0.79(-1.69%)
Nov 02, 2012 48.44 48.48 46.54 46.55 3,581,019 -1.61(-3.35%)
Nov 01, 2012 47.64 48.24 46.90 48.16 4,120,970 +1.27(+2.72%)
Oct 31, 2012 47.34 47.53 46.82 46.89 2,544,888 -0.32(-0.69%)
Oct 26, 2012 47.18 47.21 47.21 47.21 2,189,617 -0.03(-0.07%)
Oct 25, 2012 47.31 47.35 46.99 47.25 1,741,692 +0.30(+0.64%)
Oct 24, 2012 47.22 47.30 46.73 46.95 2,031,414 +0.14(+0.29%)
Oct 23, 2012 46.87 47.00 46.50 46.81 2,136,385 -0.59(-1.25%)
Oct 19, 2012 48.03 48.15 47.30 47.40 2,896,714 -0.56(-1.17%)
Oct 18, 2012 48.16 48.17 47.84 47.96 2,774,400 -0.18(-0.37%)
Oct 17, 2012 47.64 48.19 47.64 48.14 2,029,539 +0.08(+0.17%)
Oct 16, 2012 47.87 48.23 47.80 48.06 1,529,850 +0.26(+0.54%)
Oct 15, 2012 47.46 47.85 47.23 47.80 2,402,475 +0.48(+1.01%)
Oct 12, 2012 47.49 47.68 47.29 47.32 2,487,001 -0.03(-0.07%)
Oct 11, 2012 47.55 47.61 47.27 47.35 2,157,131 +0.13(+0.27%)
Oct 10, 2012 47.57 47.58 47.18 47.22 1,824,524 -0.23(-0.48%)
Oct 09, 2012 47.94 48.12 47.38 47.45 1,873,124 -0.60(-1.25%)
Oct 08, 2012 48.13 48.14 47.84 48.05 1,288,180 -0.25(-0.52%)
Oct 05, 2012 48.37 48.65 48.17 48.30 3,171,638 +0.51(+1.07%)
Oct 04, 2012 47.87 47.94 47.64 47.79 2,893,283 +0.02(+0.05%)
Oct 03, 2012 47.66 47.86 47.39 47.77 1,662,002 +0.30(+0.64%)
Oct 02, 2012 47.49 47.67 47.36 47.46 2,703,434 -0.01(-0.03%)
Oct 01, 2012 47.50 47.82 47.34 47.47 2,481,776 -0.12(-0.26%)
Sep 28, 2012 47.37 47.73 47.08 47.60 2,312,212 +0.19(+0.39%)
Sep 27, 2012 47.19 47.61 47.11 47.41 1,994,372 +0.28(+0.60%)
Sep 26, 2012 47.42 47.57 47.04 47.12 3,143,033 -0.25(-0.53%)
Sep 25, 2012 46.95 47.55 46.94 47.38 3,198,325 -0.38(-0.80%)
Sep 24, 2012 47.55 47.91 47.38 47.76 1,613,008 +0.18(+0.38%)
Sep 21, 2012 47.78 48.02 47.57 47.58 3,715,151 +0.00(+0.00%)
Sep 20, 2012 47.29 47.60 47.21 47.58 2,633,333 +0.15(+0.32%)
Sep 19, 2012 47.55 47.64 47.41 47.42 2,495,436 -0.01(-0.03%)
Sep 18, 2012 47.31 47.48 47.21 47.44 3,687,913 +0.04(+0.09%)
Sep 17, 2012 47.32 47.52 47.21 47.39 1,946,794 -0.03(-0.07%)
Sep 14, 2012 46.90 47.44 46.89 47.42 3,514,266 +0.54(+1.16%)
Sep 13, 2012 46.28 47.12 46.28 46.88 3,959,462 +0.32(+0.68%)
Sep 12, 2012 47.08 47.16 46.52 46.56 3,615,175 -1.18(-2.46%)
Sep 11, 2012 47.78 47.99 47.66 47.74 2,287,599 -0.16(-0.34%)
Sep 10, 2012 47.97 48.26 47.86 47.90 1,404,791 -0.17(-0.35%)
Sep 07, 2012 48.22 48.28 47.89 48.07 2,468,238 -0.09(-0.19%)
Sep 06, 2012 47.51 48.20 47.51 48.16 2,317,805 +0.95(+2.01%)
Sep 05, 2012 47.16 47.33 46.97 47.21 1,438,459 +0.07(+0.15%)
Sep 04, 2012 46.95 47.25 46.59 47.14 2,191,695 +0.02(+0.03%)
Aug 31, 2012 47.37 47.42 46.93 47.12 2,461,507 +0.12(+0.26%)
Aug 30, 2012 47.18 47.29 46.96 47.00 1,705,612 -0.37(-0.77%)
Aug 29, 2012 47.32 47.47 47.10 47.37 1,039,294 -0.11(-0.22%)
Aug 27, 2012 47.47 47.70 47.36 47.47 1,300,948 +0.07(+0.15%)
Aug 24, 2012 47.02 47.46 46.90 47.40 2,144,136 +0.37(+0.78%)
Aug 23, 2012 46.99 47.16 46.74 47.04 1,324,388 -0.09(-0.19%)
Aug 22, 2012 47.07 47.38 46.86 47.12 1,725,783 -0.07(-0.15%)
Aug 21, 2012 47.29 47.51 47.07 47.20 1,777,828 -0.15(-0.33%)
Aug 20, 2012 47.50 47.60 47.25 47.35 1,474,427 -0.12(-0.26%)
Aug 17, 2012 47.60 47.60 47.21 47.47 1,970,694 +0.06(+0.14%)
Aug 16, 2012 46.93 47.55 46.92 47.41 1,910,637 +0.48(+1.02%)
Aug 15, 2012 46.76 47.05 46.69 46.93 1,753,422 +0.05(+0.10%)
Aug 14, 2012 46.69 46.88 46.41 46.88 2,392,617 +0.49(+1.07%)
Aug 13, 2012 46.60 46.73 46.16 46.39 1,900,348 -0.36(-0.76%)
Aug 10, 2012 46.25 46.77 46.19 46.74 1,855,426 +0.37(+0.80%)
Aug 09, 2012 46.57 46.62 46.24 46.37 1,285,274 -0.26(-0.56%)
Aug 08, 2012 46.41 46.71 46.36 46.63 1,500,691 +0.20(+0.44%)
Aug 07, 2012 46.35 46.49 46.17 46.43 1,742,775 +0.35(+0.76%)
Aug 06, 2012 46.25 46.39 46.04 46.08 1,623,687 -0.11(-0.25%)
Aug 03, 2012 45.86 46.26 45.77 46.19 2,200,106 +0.96(+2.12%)
Aug 02, 2012 45.19 45.40 44.85 45.23 2,601,393 -0.08(-0.18%)
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.