Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.58 55.83 55.36 55.69 1,594,128 -0.14(-0.25%)
Jun 27, 2014 55.53 55.88 55.39 55.83 1,942,370 +0.26(+0.47%)
Jun 26, 2014 55.69 55.69 55.23 55.57 1,250,165 -0.10(-0.18%)
Jun 25, 2014 55.32 55.80 55.22 55.66 1,458,254 +0.13(+0.24%)
Jun 24, 2014 55.59 55.93 55.38 55.53 1,486,919 -0.11(-0.20%)
Jun 23, 2014 55.74 55.90 55.39 55.64 1,310,971 -0.16(-0.29%)
Jun 20, 2014 55.39 55.95 55.14 55.81 4,980,759 +0.70(+1.26%)
Jun 19, 2014 55.40 55.43 55.03 55.11 2,344,382 -0.11(-0.19%)
Jun 18, 2014 54.94 55.28 54.73 55.22 3,189,130 +0.27(+0.50%)
Jun 17, 2014 55.12 55.36 54.93 54.94 2,781,994 -0.30(-0.55%)
Jun 16, 2014 55.12 55.58 55.10 55.24 1,462,097 -0.11(-0.20%)
Jun 13, 2014 55.17 55.53 54.96 55.36 1,542,058 +0.39(+0.72%)
Jun 12, 2014 54.84 55.23 54.75 54.96 1,664,834 -0.20(-0.37%)
Jun 11, 2014 55.21 55.46 54.86 55.17 2,282,746 -0.31(-0.56%)
Jun 10, 2014 55.70 56.15 55.45 55.47 2,821,842 -0.15(-0.26%)
Jun 06, 2014 55.31 55.66 55.05 55.62 2,021,628 +0.64(+1.16%)
Jun 05, 2014 55.05 55.08 54.51 54.99 2,168,566 -0.09(-0.16%)
Jun 04, 2014 54.73 55.08 54.56 55.08 3,341,445 +0.08(+0.15%)
Jun 03, 2014 55.14 55.46 54.87 54.99 3,286,705 -0.47(-0.84%)
Jun 02, 2014 55.65 55.84 55.30 55.46 1,403,141 -0.21(-0.38%)
May 30, 2014 55.72 55.81 55.45 55.67 3,179,663 +0.08(+0.15%)
May 29, 2014 55.32 55.59 55.12 55.59 1,518,781 +0.48(+0.87%)
May 28, 2014 55.70 55.75 55.06 55.10 1,792,188 -0.30(-0.54%)
May 27, 2014 55.20 55.40 55.10 55.40 1,676,649 +0.31(+0.57%)
May 23, 2014 54.72 55.09 55.09 55.09 1,578,864 +0.44(+0.81%)
May 22, 2014 54.42 54.69 54.16 54.65 843,700 +0.35(+0.64%)
May 21, 2014 54.54 54.54 54.09 54.30 1,861,892 +0.11(+0.21%)
May 20, 2014 54.60 54.60 54.06 54.19 2,354,423 -0.34(-0.63%)
May 19, 2014 54.16 54.58 54.05 54.53 1,605,300 +0.17(+0.31%)
May 16, 2014 53.73 54.38 53.41 54.36 2,619,027 +0.74(+1.38%)
May 15, 2014 54.39 54.50 53.43 53.62 3,012,798 -0.94(-1.72%)
May 14, 2014 55.21 55.26 54.46 54.56 1,435,132 -0.58(-1.05%)
May 13, 2014 55.12 55.28 54.91 55.14 1,777,653 +0.02(+0.04%)
May 12, 2014 54.49 55.28 54.49 55.12 1,880,476 +0.57(+1.05%)
May 09, 2014 54.23 54.68 54.15 54.54 1,935,716 +0.15(+0.28%)
May 08, 2014 54.02 54.61 53.90 54.39 2,623,109 +0.27(+0.50%)
May 07, 2014 53.97 54.16 53.42 54.12 3,023,874 +0.28(+0.52%)
May 06, 2014 54.10 54.22 53.78 53.84 2,335,351 -0.57(-1.04%)
May 05, 2014 53.99 54.46 53.62 54.41 1,745,752 +0.23(+0.43%)
May 02, 2014 54.29 54.64 54.01 54.17 2,519,076 -0.06(-0.10%)
May 01, 2014 54.48 54.68 54.06 54.23 1,842,438 -0.24(-0.44%)
Apr 30, 2014 53.13 54.74 53.13 54.47 3,050,289 +0.68(+1.26%)
Apr 29, 2014 53.21 53.89 53.11 53.79 2,703,935 +0.92(+1.73%)
Apr 28, 2014 53.13 53.47 52.39 52.88 3,030,893 +0.01(+0.03%)
Apr 25, 2014 53.27 53.57 52.75 52.86 2,057,848 -0.67(-1.25%)
Apr 24, 2014 53.69 53.81 53.32 53.53 2,188,094 +0.23(+0.43%)
Apr 23, 2014 53.00 53.43 53.00 53.30 1,974,468 -0.03(-0.05%)
Apr 22, 2014 53.19 53.52 52.93 53.33 1,688,171 +0.19(+0.35%)
Apr 21, 2014 52.94 53.41 52.94 53.14 1,324,788 -0.17(-0.33%)
Apr 17, 2014 52.57 53.32 53.32 53.32 3,324,762 +0.61(+1.17%)
Apr 16, 2014 52.89 52.89 52.18 52.70 2,736,125 +0.24(+0.47%)
Apr 15, 2014 51.91 52.49 51.56 52.46 3,018,302 +0.59(+1.13%)
Apr 14, 2014 51.99 52.10 51.27 51.87 2,833,349 +0.36(+0.69%)
Apr 11, 2014 52.17 52.60 51.48 51.51 3,908,180 -1.04(-1.98%)
Apr 10, 2014 54.55 54.58 52.55 52.55 5,320,657 -0.46(-0.87%)
Apr 09, 2014 52.73 53.07 52.44 53.01 2,266,972 +0.22(+0.42%)
Apr 08, 2014 52.72 53.06 52.51 52.79 2,380,492 +0.20(+0.39%)
Apr 07, 2014 53.08 53.23 52.41 52.59 2,424,966 -0.38(-0.73%)
Apr 04, 2014 54.34 54.34 52.94 52.97 2,895,878 -1.08(-2.00%)
Apr 03, 2014 54.48 54.50 53.81 54.06 1,686,472 -0.21(-0.39%)
Apr 02, 2014 54.08 54.42 53.98 54.27 2,382,737 +0.12(+0.22%)
Apr 01, 2014 53.83 54.17 53.55 54.15 2,025,574 +0.17(+0.31%)
Mar 31, 2014 53.90 54.23 53.64 53.98 2,077,732 +0.22(+0.40%)
Mar 28, 2014 53.80 54.27 53.50 53.76 1,892,393 +0.20(+0.37%)
Mar 27, 2014 53.13 53.60 52.78 53.57 3,094,626 +0.33(+0.62%)
Mar 26, 2014 53.87 53.97 53.24 53.24 2,003,366 -0.34(-0.63%)
Mar 25, 2014 53.58 54.04 53.30 53.57 2,280,859 +0.16(+0.30%)
Mar 24, 2014 54.40 54.50 53.21 53.41 2,805,759 -0.91(-1.67%)
Mar 21, 2014 55.43 55.47 54.15 54.32 6,637,597 -0.41(-0.75%)
Mar 20, 2014 54.39 54.86 54.26 54.73 1,682,569 +0.03(+0.06%)
Mar 19, 2014 55.25 55.25 54.36 54.70 1,982,107 -0.49(-0.89%)
Mar 18, 2014 54.75 55.22 54.69 55.19 2,511,733 +0.35(+0.64%)
Mar 17, 2014 54.44 54.85 54.29 54.84 3,698,759 +0.66(+1.21%)
Mar 14, 2014 54.17 54.36 53.66 54.18 3,307,573 +0.39(+0.73%)
Mar 13, 2014 54.34 54.47 53.58 53.79 3,962,876 -0.49(-0.90%)
Mar 12, 2014 53.99 54.33 53.80 54.28 2,390,357 +0.15(+0.27%)
Mar 11, 2014 54.44 54.52 53.93 54.13 1,965,532 -0.22(-0.40%)
Mar 10, 2014 54.61 54.70 54.04 54.35 2,441,501 -0.24(-0.45%)
Mar 07, 2014 54.51 54.84 54.30 54.59 2,312,594 +0.37(+0.68%)
Mar 06, 2014 54.12 54.36 53.95 54.22 1,931,782 +0.22(+0.40%)
Mar 05, 2014 54.20 54.33 53.84 54.01 2,377,110 -0.51(-0.93%)
Mar 04, 2014 53.99 54.56 53.90 54.51 3,716,388 +1.24(+2.32%)
Mar 03, 2014 53.54 53.64 53.04 53.28 2,522,232 -0.77(-1.43%)
Feb 28, 2014 54.12 54.53 53.65 54.05 3,383,809 +0.04(+0.08%)
Feb 27, 2014 53.59 54.13 53.58 54.01 2,890,102 +0.21(+0.39%)
Feb 26, 2014 53.82 53.87 53.37 53.80 3,100,531 +0.28(+0.53%)
Feb 25, 2014 53.49 53.67 53.01 53.51 2,086,073 +0.15(+0.27%)
Feb 24, 2014 52.97 53.84 52.95 53.37 2,485,573 +0.42(+0.79%)
Feb 21, 2014 53.35 53.50 52.89 52.95 2,814,305 -0.22(-0.41%)
Feb 20, 2014 52.98 53.43 52.71 53.17 1,790,304 +0.25(+0.47%)
Feb 19, 2014 52.84 53.48 52.75 52.92 2,306,947 -0.24(-0.44%)
Feb 18, 2014 53.12 53.21 52.64 53.15 2,579,737 +0.15(+0.29%)
Feb 14, 2014 52.64 53.00 53.00 53.00 2,798,729 +0.04(+0.08%)
Feb 13, 2014 52.29 53.01 52.26 52.96 2,917,691 +0.44(+0.83%)
Feb 12, 2014 52.51 52.74 51.98 52.52 5,796,110 +0.64(+1.23%)
Feb 11, 2014 51.51 52.05 51.43 51.88 3,629,135 +0.15(+0.28%)
Feb 10, 2014 52.45 52.54 51.30 51.73 2,886,903 -0.31(-0.59%)
Feb 07, 2014 51.70 52.09 51.39 52.04 2,440,838 +0.48(+0.93%)
Feb 06, 2014 51.04 51.65 50.80 51.56 3,389,882 +0.47(+0.91%)
Feb 05, 2014 53.03 53.03 50.51 51.09 4,118,619 -0.99(-1.89%)
Feb 04, 2014 54.15 54.15 49.97 52.08 5,621,811 +0.60(+1.17%)
Feb 03, 2014 53.24 53.35 51.28 51.48 4,557,533 -1.75(-3.29%)
Jan 31, 2014 52.81 53.60 52.77 53.23 2,679,015 -0.49(-0.91%)
Jan 30, 2014 53.47 53.95 53.05 53.71 1,999,353 +0.54(+1.01%)
Jan 29, 2014 53.12 53.67 52.94 53.18 2,354,209 -0.35(-0.65%)
Jan 28, 2014 53.08 53.65 52.96 53.53 2,243,761 +0.37(+0.69%)
Jan 27, 2014 53.05 53.87 53.05 53.16 2,496,974 -0.33(-0.61%)
Jan 24, 2014 54.76 54.77 53.48 53.49 3,084,018 -1.63(-2.95%)
Jan 23, 2014 56.93 57.33 54.80 55.11 2,063,343 -0.74(-1.33%)
Jan 22, 2014 55.88 56.09 55.62 55.85 1,877,140 +0.04(+0.07%)
Jan 21, 2014 55.88 56.15 55.46 55.81 2,083,962 +0.24(+0.44%)
Jan 17, 2014 55.26 55.57 55.57 55.57 4,492,963 +0.11(+0.20%)
Jan 16, 2014 55.62 55.77 55.39 55.46 1,511,279 -0.19(-0.35%)
Jan 15, 2014 55.56 56.04 55.39 55.65 2,913,213 +0.10(+0.18%)
Jan 14, 2014 55.11 55.61 54.85 55.56 2,313,315 +0.63(+1.14%)
Jan 13, 2014 55.79 55.82 54.78 54.93 3,004,062 -0.90(-1.62%)
Jan 10, 2014 56.33 56.36 55.56 55.83 2,121,574 -0.19(-0.35%)
Jan 09, 2014 57.68 57.68 55.96 56.03 2,079,107 +0.19(+0.35%)
Jan 08, 2014 55.80 56.11 55.53 55.83 2,692,915 -0.30(-0.53%)
Jan 07, 2014 55.58 56.30 55.51 56.13 1,976,208 +0.67(+1.22%)
Jan 06, 2014 56.01 56.27 55.17 55.46 2,204,966 -0.64(-1.14%)
Jan 03, 2014 55.74 56.54 55.59 56.10 2,803,421 +0.60(+1.09%)
Jan 02, 2014 55.71 55.90 55.16 55.49 2,826,931 -0.65(-1.16%)
Dec 31, 2013 56.45 56.15 56.15 56.15 1,810,511 -0.20(-0.35%)
Dec 30, 2013 56.16 56.36 55.95 56.34 1,034,247 +0.25(+0.45%)
Dec 27, 2013 56.26 56.38 55.98 56.09 1,040,494 -0.02(-0.04%)
Dec 26, 2013 55.90 56.20 55.68 56.11 1,259,537 +0.37(+0.66%)
Dec 24, 2013 55.44 55.79 55.31 55.74 862,851 +0.19(+0.35%)
Dec 23, 2013 55.81 55.87 55.40 55.55 2,052,435 -0.02(-0.04%)
Dec 20, 2013 55.15 55.76 54.88 55.57 5,104,842 +0.38(+0.69%)
Dec 19, 2013 55.14 55.49 54.81 55.19 3,570,244 +0.23(+0.42%)
Dec 18, 2013 53.70 55.00 53.59 54.96 4,114,152 +1.28(+2.38%)
Dec 17, 2013 53.32 53.87 53.24 53.68 2,453,082 -0.18(-0.34%)
Dec 16, 2013 53.88 54.18 53.64 53.86 1,955,972 +0.34(+0.64%)
Dec 13, 2013 53.97 54.04 53.49 53.52 2,381,339 -0.09(-0.17%)
Dec 12, 2013 53.65 54.03 53.58 53.61 4,298,177 -0.19(-0.36%)
Dec 11, 2013 54.41 54.58 53.66 53.81 4,181,109 -0.46(-0.84%)
Dec 10, 2013 54.50 54.64 54.16 54.26 2,894,242 -0.35(-0.63%)
Dec 09, 2013 55.13 55.13 54.30 54.61 3,436,869 -0.45(-0.82%)
Dec 06, 2013 54.91 55.13 54.69 55.06 0 +0.78(+1.44%)
Dec 05, 2013 54.57 54.93 54.19 54.28 3,208,466 -0.55(-1.01%)
Dec 04, 2013 55.22 55.39 54.42 54.83 0 -0.70(-1.26%)
Dec 03, 2013 55.53 55.65 55.00 55.53 4,116,845 +0.53(+0.97%)
Dec 02, 2013 55.26 55.38 54.91 55.00 1,978,559 -0.31(-0.56%)
Nov 29, 2013 55.42 55.74 55.28 55.31 0 -0.21(-0.39%)
Nov 27, 2013 55.50 55.65 55.26 55.52 0 +0.01(+0.02%)
Nov 26, 2013 57.49 57.93 55.15 55.51 3,353,726 +0.13(+0.24%)
Nov 25, 2013 55.29 55.57 55.25 55.38 2,441,118 +0.08(+0.14%)
Nov 22, 2013 55.05 55.32 54.99 55.30 0 +0.16(+0.29%)
Nov 21, 2013 54.82 55.20 54.69 55.14 2,781,753 +0.50(+0.92%)
Nov 20, 2013 55.23 55.38 54.47 54.64 4,160,852 -0.46(-0.83%)
Nov 19, 2013 54.46 55.60 54.10 55.09 9,809,970 +1.62(+3.04%)
Nov 18, 2013 53.47 53.70 53.32 53.47 2,548,508 +0.02(+0.04%)
Nov 15, 2013 53.13 53.50 52.91 53.45 0 +0.25(+0.47%)
Nov 14, 2013 52.97 53.52 52.88 53.20 3,169,031 +0.36(+0.68%)
Nov 13, 2013 52.29 52.87 52.00 52.84 0 +0.50(+0.96%)
Nov 12, 2013 52.31 52.46 52.11 52.33 2,621,598 -0.03(-0.05%)
Nov 11, 2013 52.41 52.56 52.18 52.36 0 -0.17(-0.33%)
Nov 08, 2013 52.14 52.55 51.98 52.53 0 +0.47(+0.90%)
Nov 07, 2013 52.63 52.81 51.98 52.06 2,215,143 -0.35(-0.66%)
Nov 06, 2013 52.07 52.56 52.06 52.41 1,815,304 +0.22(+0.42%)
Nov 05, 2013 52.01 52.30 51.66 52.19 1,683,279 +0.00(+0.00%)
Nov 04, 2013 52.33 52.47 51.80 52.19 2,287,589 +0.14(+0.27%)
Nov 01, 2013 52.08 52.17 51.76 52.05 0 +0.20(+0.38%)
Oct 31, 2013 51.33 52.01 51.15 51.85 3,939,348 +0.50(+0.98%)
Oct 30, 2013 52.47 52.47 50.99 51.35 3,139,010 -1.42(-2.68%)
Oct 29, 2013 52.56 52.98 52.23 52.77 2,433,489 +0.47(+0.90%)
Oct 28, 2013 52.06 52.58 51.94 52.30 2,381,452 +0.11(+0.21%)
Oct 25, 2013 52.05 52.33 51.81 52.19 0 +0.07(+0.13%)
Oct 24, 2013 52.04 52.28 51.93 52.12 2,010,472 +0.21(+0.40%)
Oct 23, 2013 52.00 52.05 51.72 51.91 1,608,314 -0.23(-0.45%)
Oct 22, 2013 51.78 52.36 51.59 52.15 1,977,438 +0.52(+1.00%)
Oct 21, 2013 51.14 51.66 51.07 51.63 1,792,063 +0.35(+0.69%)
Oct 18, 2013 51.25 51.49 51.06 51.28 2,492,554 +0.08(+0.15%)
Oct 17, 2013 50.74 51.25 50.63 51.20 2,043,680 +0.25(+0.49%)
Oct 16, 2013 50.42 51.00 50.26 50.95 2,586,861 +0.97(+1.94%)
Oct 15, 2013 50.14 50.25 49.89 49.98 2,590,958 -0.37(-0.74%)
Oct 14, 2013 50.01 50.38 49.86 50.36 1,428,536 +0.24(+0.48%)
Oct 11, 2013 49.25 50.13 49.22 50.12 0 +0.48(+0.97%)
Oct 10, 2013 48.96 49.71 48.80 49.63 2,008,872 +1.06(+2.18%)
Oct 09, 2013 48.55 48.80 48.32 48.57 2,045,224 +0.03(+0.06%)
Oct 08, 2013 49.17 49.24 48.50 48.55 2,168,402 -0.54(-1.10%)
Oct 07, 2013 49.00 49.31 48.74 49.09 1,241,884 -0.35(-0.70%)
Oct 04, 2013 49.25 49.49 49.03 49.43 0 +0.29(+0.59%)
Oct 03, 2013 49.56 49.76 49.00 49.14 1,969,107 -0.64(-1.28%)
Oct 02, 2013 49.76 49.84 49.53 49.78 2,493,187 -0.10(-0.19%)
Oct 01, 2013 50.16 50.16 49.69 49.87 2,145,813 -0.15(-0.30%)
Sep 30, 2013 49.98 50.12 49.69 50.03 2,545,999 -0.12(-0.25%)
Sep 27, 2013 50.25 50.27 49.49 50.15 0 -0.25(-0.49%)
Sep 26, 2013 50.34 50.59 50.16 50.40 1,731,417 +0.28(+0.55%)
Sep 25, 2013 50.52 50.52 49.98 50.12 1,695,617 -0.30(-0.59%)
Sep 24, 2013 50.07 50.66 49.96 50.42 2,727,963 -0.12(-0.25%)
Sep 23, 2013 51.28 51.57 50.25 50.54 4,392,468 -0.90(-1.75%)
Sep 20, 2013 51.67 51.75 51.39 51.44 0 -0.17(-0.33%)
Sep 19, 2013 51.76 51.80 51.48 51.62 2,397,960 -0.04(-0.08%)
Sep 18, 2013 51.26 51.74 50.97 51.66 2,386,615 +0.40(+0.78%)
Sep 17, 2013 51.31 51.43 51.08 51.26 3,320,719 +0.04(+0.08%)
Sep 16, 2013 51.74 51.59 51.17 51.21 2,861,166 +0.01(+0.01%)
Sep 13, 2013 51.30 51.37 50.77 51.21 0 -0.06(-0.12%)
Sep 12, 2013 51.08 51.50 50.97 51.27 1,933,150 +0.12(+0.23%)
Sep 11, 2013 50.70 51.22 50.58 51.15 4,272,992 +0.45(+0.89%)
Sep 10, 2013 51.14 51.14 50.70 50.70 4,268,951 -0.03(-0.07%)
Sep 09, 2013 50.29 50.84 50.29 50.74 2,440,704 +0.45(+0.90%)
Sep 06, 2013 49.81 50.39 49.07 50.28 0 +0.54(+1.09%)
Sep 05, 2013 49.39 49.77 49.36 49.74 1,620,047 +0.20(+0.40%)
Sep 04, 2013 48.19 49.59 47.97 49.54 2,431,364 +0.44(+0.90%)
Sep 03, 2013 49.49 49.81 48.82 49.10 2,632,703 +0.17(+0.35%)
Aug 30, 2013 49.02 49.03 48.65 48.93 0 -0.10(-0.20%)
Aug 29, 2013 48.67 49.26 48.42 49.02 2,014,335 +0.25(+0.51%)
Aug 28, 2013 48.90 49.09 48.71 48.78 2,309,166 +0.00(+0.00%)
Aug 27, 2013 48.97 49.22 48.75 48.78 2,369,019 -0.75(-1.51%)
Aug 26, 2013 48.05 49.84 48.05 49.53 1,598,563 -0.17(-0.35%)
Aug 23, 2013 49.84 49.89 49.51 49.70 0 -0.11(-0.22%)
Aug 22, 2013 49.51 49.95 49.44 49.81 1,175,280 +0.42(+0.85%)
Aug 21, 2013 49.61 49.77 49.24 49.39 2,272,777 -0.35(-0.70%)
Aug 20, 2013 49.36 49.86 49.33 49.74 1,788,194 +0.30(+0.61%)
Aug 19, 2013 49.24 49.67 49.24 49.44 2,019,744 +0.01(+0.01%)
Aug 16, 2013 49.14 49.56 49.08 49.43 0 +0.19(+0.39%)
Aug 15, 2013 49.66 49.67 49.06 49.24 2,255,639 -0.74(-1.47%)
Aug 14, 2013 50.08 50.25 49.95 49.97 2,023,398 -0.21(-0.42%)
Aug 13, 2013 50.19 50.21 49.95 50.19 3,626,833 +0.13(+0.26%)
Aug 12, 2013 49.51 50.08 49.44 50.06 1,847,201 +0.23(+0.47%)
Aug 09, 2013 49.55 49.92 49.46 49.82 1,801,736 +0.08(+0.17%)
Aug 08, 2013 49.75 49.95 49.47 49.74 2,000,106 +0.24(+0.49%)
Aug 07, 2013 49.58 49.70 49.28 49.50 2,124,766 -0.17(-0.35%)
Aug 06, 2013 49.15 49.77 48.89 49.67 2,409,026 +0.44(+0.89%)
Aug 05, 2013 49.18 49.31 48.93 49.23 2,955,384 +0.01(+0.03%)
Aug 02, 2013 48.97 49.24 48.72 49.22 3,041,976 -0.19(-0.38%)
Aug 01, 2013 48.48 49.52 48.21 49.40 3,362,467 -0.17(-0.34%)
Jul 31, 2013 49.93 50.04 49.53 49.57 3,178,496 -0.03(-0.07%)
Jul 30, 2013 49.98 49.98 49.51 49.60 0 +0.03(+0.06%)
Jul 29, 2013 49.62 49.84 49.40 49.57 0 -0.26(-0.52%)
Jul 26, 2013 49.54 49.85 49.31 49.84 0 +0.21(+0.43%)
Jul 25, 2013 49.63 49.78 49.27 49.62 0 -0.03(-0.07%)
Jul 24, 2013 50.16 50.16 49.54 49.66 0 -0.19(-0.37%)
Jul 23, 2013 50.31 50.42 49.84 49.84 2,240,849 -0.46(-0.92%)
Jul 22, 2013 50.21 50.35 50.05 50.30 0 +0.19(+0.38%)
Jul 19, 2013 50.29 50.31 49.68 50.11 0 +0.04(+0.08%)
Jul 18, 2013 49.97 50.23 49.89 50.07 0 +0.32(+0.64%)
Jul 17, 2013 49.97 50.09 49.68 49.75 2,349,307 +0.04(+0.08%)
Jul 16, 2013 49.88 49.94 49.55 49.71 0 -0.04(-0.08%)
Jul 15, 2013 50.37 50.41 49.66 49.75 0 -0.72(-1.43%)
Jul 12, 2013 49.50 50.50 49.46 50.48 0 +1.07(+2.17%)
Jul 11, 2013 49.66 49.91 49.33 49.40 0 +0.07(+0.14%)
Jul 10, 2013 48.72 49.42 48.71 49.33 2,456,797 +0.49(+1.00%)
Jul 09, 2013 48.82 49.05 48.74 48.85 0 +0.05(+0.10%)
Jul 08, 2013 48.74 49.00 48.66 48.80 0 +0.15(+0.31%)
Jul 05, 2013 48.57 48.93 48.13 48.65 0 +0.35(+0.73%)
Jul 03, 2013 47.92 48.53 47.83 48.30 0 +0.11(+0.23%)
Jul 02, 2013 47.99 48.47 47.58 48.19 0 +0.43(+0.91%)
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.