Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

242.32 -1.95 (-0.80%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.21 105.33 103.51 103.52 3,225,617 -1.58(-1.50%)
Apr 27, 2018 103.84 105.29 103.67 105.10 2,372,093 +1.04(+1.00%)
Apr 26, 2018 102.56 104.08 102.14 104.06 1,822,817 +1.74(+1.70%)
Apr 25, 2018 102.02 102.42 101.09 102.31 1,888,961 +0.33(+0.33%)
Apr 24, 2018 103.50 104.07 101.21 101.98 1,616,932 -0.68(-0.67%)
Apr 23, 2018 102.81 103.24 102.53 102.66 1,967,273 +0.23(+0.22%)
Apr 20, 2018 103.02 103.55 101.67 102.44 2,525,205 -0.80(-0.77%)
Apr 19, 2018 103.79 104.36 102.71 103.23 2,230,338 -0.75(-0.73%)
Apr 18, 2018 103.47 104.85 103.10 103.99 2,290,490 +0.63(+0.61%)
Apr 17, 2018 103.76 104.33 102.87 103.36 4,019,036 +0.86(+0.84%)
Apr 16, 2018 102.09 103.02 101.53 102.50 2,766,354 +1.44(+1.42%)
Apr 13, 2018 101.66 101.88 100.37 101.06 1,785,732 +0.01(+0.01%)
Apr 12, 2018 101.73 102.32 100.98 101.05 1,932,583 -0.28(-0.28%)
Apr 11, 2018 100.51 101.65 100.26 101.33 1,546,886 -0.29(-0.28%)
Apr 10, 2018 101.67 102.39 101.03 101.62 3,116,409 +1.29(+1.28%)
Apr 09, 2018 100.38 101.93 99.92 100.33 2,299,890 +0.65(+0.65%)
Apr 06, 2018 102.06 102.47 99.38 99.68 2,662,277 -3.34(-3.24%)
Apr 05, 2018 103.15 104.07 102.51 103.02 3,203,909 +0.69(+0.68%)
Apr 04, 2018 99.03 102.61 98.70 102.33 9,642,061 +2.35(+2.35%)
Apr 03, 2018 99.93 100.39 98.79 99.98 2,902,376 +0.65(+0.65%)
Apr 02, 2018 101.04 101.45 98.00 99.33 3,935,906 -0.16(-0.16%)
Mar 29, 2018 99.49 99.49 99.49 0 +1.51(+1.54%)
Mar 28, 2018 98.75 99.25 97.57 97.98 2,935,698 -0.44(-0.45%)
Mar 27, 2018 100.31 101.03 97.89 98.42 8,494,737 -1.58(-1.58%)
Mar 26, 2018 97.27 100.26 97.27 100.00 9,688,787 +4.26(+4.45%)
Mar 23, 2018 99.47 100.32 95.69 95.74 3,943,375 -3.45(-3.48%)
Mar 22, 2018 100.92 101.42 99.13 99.19 2,481,220 -2.82(-2.77%)
Mar 21, 2018 101.31 102.77 101.00 102.02 4,599,865 +0.70(+0.69%)
Mar 20, 2018 100.81 101.73 100.54 101.31 2,235,520 +0.95(+0.94%)
Mar 19, 2018 101.79 102.50 99.55 100.37 2,433,059 -2.35(-2.29%)
Mar 16, 2018 102.62 103.31 102.29 102.72 3,179,110 +0.60(+0.58%)
Mar 15, 2018 100.57 103.52 100.57 102.12 2,766,207 +0.33(+0.33%)
Mar 14, 2018 103.11 103.43 101.24 101.79 2,150,116 -1.13(-1.10%)
Mar 13, 2018 103.75 104.08 102.60 102.92 1,796,471 -0.12(-0.12%)
Mar 12, 2018 104.16 104.48 102.94 103.04 2,197,116 -1.14(-1.09%)
Mar 09, 2018 103.19 104.22 102.77 104.18 2,080,520 +1.64(+1.60%)
Mar 08, 2018 100.84 102.59 100.56 102.54 1,814,667 +2.11(+2.10%)
Mar 07, 2018 100.62 99.15 100.43 1,609,225 -0.20(-0.20%)
Mar 06, 2018 100.80 101.14 99.60 100.63 1,516,801 -0.22(-0.22%)
Mar 05, 2018 98.31 101.23 98.28 100.85 2,258,097 +1.80(+1.81%)
Mar 02, 2018 98.66 99.33 97.82 99.05 1,964,158 -0.17(-0.17%)
Mar 01, 2018 100.56 101.09 98.34 99.22 2,003,031 -1.33(-1.33%)
Feb 28, 2018 102.05 102.32 100.53 100.55 1,812,202 -1.00(-0.99%)
Feb 27, 2018 102.84 103.92 101.55 101.55 1,348,669 -1.25(-1.21%)
Feb 26, 2018 102.77 103.67 102.54 102.80 1,513,252 +0.22(+0.21%)
Feb 23, 2018 101.38 102.72 100.78 102.58 1,787,268 +1.93(+1.92%)
Feb 22, 2018 100.33 100.65 1,386,705 -0.58(-0.58%)
Feb 21, 2018 100.66 103.03 100.66 101.23 2,084,346 +0.60(+0.60%)
Feb 20, 2018 100.87 101.55 100.27 100.63 1,295,886 -0.67(-0.66%)
Feb 16, 2018 101.30 101.30 101.30 0 +0.58(+0.58%)
Feb 15, 2018 98.96 100.82 98.31 100.72 2,051,742 +2.44(+2.48%)
Feb 14, 2018 97.02 98.41 95.78 98.28 1,857,762 +0.78(+0.80%)
Feb 13, 2018 96.77 97.77 96.20 97.50 1,478,857 +0.15(+0.15%)
Feb 12, 2018 97.63 98.75 96.81 97.35 2,338,684 +0.19(+0.20%)
Feb 09, 2018 95.36 98.00 93.83 97.16 4,032,497 +2.77(+2.94%)
Feb 08, 2018 99.02 94.31 94.39 3,274,140 -4.63(-4.68%)
Feb 07, 2018 97.73 100.86 97.39 99.02 2,996,057 +0.53(+0.54%)
Feb 06, 2018 98.01 99.03 96.17 98.48 3,871,438 -1.79(-1.78%)
Feb 05, 2018 103.74 104.32 99.06 100.27 3,303,904 -3.11(-3.01%)
Feb 02, 2018 104.46 105.48 103.31 103.39 3,330,261 -1.61(-1.54%)
Feb 01, 2018 106.89 106.89 103.93 105.00 2,899,333 -2.80(-2.60%)
Jan 31, 2018 104.87 109.20 104.87 107.80 3,916,967 +2.46(+2.33%)
Jan 30, 2018 105.60 106.14 105.21 105.34 1,973,801 +0.04(+0.04%)
Jan 29, 2018 106.39 106.47 105.27 105.29 1,536,683 -1.37(-1.28%)
Jan 26, 2018 105.78 106.93 105.24 106.66 1,336,050 +1.48(+1.41%)
Jan 25, 2018 105.42 105.90 104.72 105.18 1,513,248 -0.20(-0.19%)
Jan 24, 2018 106.99 106.99 105.22 105.38 1,499,680 -1.08(-1.02%)
Jan 23, 2018 106.24 107.06 105.86 106.46 2,968,810 -0.58(-0.55%)
Jan 22, 2018 106.07 107.11 105.98 107.05 1,918,975 +1.16(+1.10%)
Jan 19, 2018 105.67 106.28 104.94 105.89 2,251,551 +0.47(+0.45%)
Jan 18, 2018 106.01 107.16 105.11 105.42 1,561,898 -1.00(-0.94%)
Jan 17, 2018 104.63 106.53 104.27 106.42 2,401,347 +2.32(+2.23%)
Jan 16, 2018 103.34 104.45 103.09 104.10 2,407,581 +0.80(+0.78%)
Jan 12, 2018 103.30 103.30 103.30 0 +1.12(+1.10%)
Jan 11, 2018 102.68 102.70 101.39 102.17 1,327,597 -0.41(-0.40%)
Jan 10, 2018 103.13 103.24 102.06 102.58 2,336,246 -0.97(-0.93%)
Jan 09, 2018 102.66 103.79 102.45 103.55 2,657,758 +0.72(+0.70%)
Jan 08, 2018 103.21 103.39 102.36 102.83 3,077,240 -0.31(-0.30%)
Jan 05, 2018 103.37 103.56 102.24 103.15 1,664,276 -0.06(-0.06%)
Jan 04, 2018 102.56 103.67 102.42 103.21 1,418,626 +0.98(+0.95%)
Jan 03, 2018 101.30 102.63 100.80 102.23 1,744,938 +1.10(+1.09%)
Jan 02, 2018 101.17 101.54 100.49 101.14 2,813,311 -1.05(-1.02%)
Dec 29, 2017 102.18 102.18 102.18 0 -0.11(-0.10%)
Dec 28, 2017 102.53 102.53 101.69 102.29 815,474 +0.04(+0.04%)
Dec 27, 2017 102.70 102.71 101.94 102.24 947,373 -0.27(-0.26%)
Dec 26, 2017 102.15 102.65 101.91 102.51 1,854,651 +0.60(+0.59%)
Dec 22, 2017 102.30 102.85 101.68 101.91 1,295,519 -0.45(-0.44%)
Dec 21, 2017 102.83 103.14 101.98 102.36 1,428,590 -0.40(-0.39%)
Dec 20, 2017 103.29 103.68 102.63 102.77 1,032,843 -0.42(-0.41%)
Dec 19, 2017 103.99 103.99 102.97 103.18 2,184,881 -0.26(-0.25%)
Dec 18, 2017 103.39 104.10 102.84 103.45 2,792,337 +0.39(+0.38%)
Dec 15, 2017 102.67 103.49 101.44 103.05 3,769,703 +1.51(+1.49%)
Dec 14, 2017 102.03 102.75 101.40 101.55 1,906,311 -0.49(-0.48%)
Dec 13, 2017 102.27 102.56 101.75 102.03 1,382,789 -0.03(-0.03%)
Dec 12, 2017 102.82 102.82 102.02 102.06 1,520,004 -0.67(-0.65%)
Dec 11, 2017 102.89 103.42 101.34 102.73 2,273,696 +1.57(+1.55%)
Dec 08, 2017 101.48 101.49 100.69 101.16 1,162,314 +0.12(+0.12%)
Dec 07, 2017 100.98 101.36 100.57 101.04 2,906,250 +0.51(+0.51%)
Dec 06, 2017 101.40 100.19 100.53 2,407,149 +0.21(+0.21%)
Dec 05, 2017 101.71 101.71 99.97 100.32 2,647,062 +0.75(+0.76%)
Dec 04, 2017 100.06 100.06 99.18 99.56 3,360,152 +0.92(+0.93%)
Dec 01, 2017 98.82 100.04 97.72 98.64 3,025,051 -0.62(-0.62%)
Nov 30, 2017 97.98 99.53 97.91 99.26 8,415,871 +0.98(+1.00%)
Nov 29, 2017 96.38 99.28 96.10 98.28 4,521,379 +1.83(+1.90%)
Nov 28, 2017 95.56 96.64 95.51 96.45 2,565,619 +0.94(+0.98%)
Nov 27, 2017 95.75 95.95 95.25 95.51 1,691,419 +0.10(+0.11%)
Nov 24, 2017 95.47 95.77 94.97 95.41 1,001,572 -0.16(-0.17%)
Nov 22, 2017 95.75 96.02 95.21 95.57 2,430,408 -0.30(-0.32%)
Nov 21, 2017 96.38 96.56 95.66 95.88 1,989,457 +0.03(+0.03%)
Nov 20, 2017 96.41 96.58 95.74 95.85 1,617,637 -0.46(-0.48%)
Nov 17, 2017 96.24 96.45 95.62 96.31 2,271,107 +0.03(+0.03%)
Nov 16, 2017 96.26 96.67 95.80 96.28 2,156,824 +0.32(+0.33%)
Nov 15, 2017 97.30 97.32 95.72 95.96 1,793,339 -1.23(-1.27%)
Nov 14, 2017 96.53 97.32 96.21 97.19 2,297,078 +0.48(+0.49%)
Nov 13, 2017 96.24 97.17 95.87 96.72 4,286,046 +0.38(+0.40%)
Nov 10, 2017 96.87 97.24 96.21 96.34 2,430,687 -0.76(-0.79%)
Nov 09, 2017 97.16 98.12 96.06 97.10 1,747,001 -0.54(-0.55%)
Nov 08, 2017 97.93 98.36 97.58 97.64 1,686,843 -0.14(-0.14%)
Nov 07, 2017 95.68 97.91 94.91 97.78 5,081,330 +1.23(+1.28%)
Nov 06, 2017 96.88 97.29 95.62 96.54 3,362,064 -0.79(-0.81%)
Nov 03, 2017 99.35 99.47 96.99 97.33 3,351,720 -1.82(-1.84%)
Nov 02, 2017 99.73 100.15 97.23 99.15 4,155,833 -0.92(-0.92%)
Nov 01, 2017 100.94 101.26 99.46 100.07 3,173,002 -0.75(-0.74%)
Oct 31, 2017 101.36 101.58 100.60 100.82 2,101,863 -0.62(-0.62%)
Oct 30, 2017 102.41 102.48 101.07 101.44 1,593,334 -1.10(-1.07%)
Oct 27, 2017 101.38 102.74 100.84 102.55 1,834,205 +0.82(+0.81%)
Oct 26, 2017 101.69 102.20 101.21 101.72 1,852,308 +0.83(+0.82%)
Oct 25, 2017 100.84 101.22 99.85 100.89 2,084,763 -0.10(-0.10%)
Oct 24, 2017 101.19 101.72 100.65 100.99 2,477,516 -0.48(-0.47%)
Oct 23, 2017 100.82 102.16 100.13 101.47 2,410,649 +0.94(+0.93%)
Oct 20, 2017 99.72 100.66 99.35 100.53 1,966,250 +1.14(+1.14%)
Oct 19, 2017 98.82 99.42 98.24 99.40 1,301,383 +0.60(+0.61%)
Oct 18, 2017 98.59 99.27 98.47 98.80 1,621,576 +0.18(+0.18%)
Oct 17, 2017 98.95 98.97 98.20 98.62 1,579,297 -0.75(-0.75%)
Oct 16, 2017 98.78 99.48 98.56 99.36 1,223,486 +0.62(+0.63%)
Oct 13, 2017 99.02 99.21 98.96 98.74 1,429,109 +0.23(+0.24%)
Oct 12, 2017 97.98 98.55 97.91 98.50 1,306,216 +0.43(+0.44%)
Oct 11, 2017 99.09 99.20 97.48 98.07 1,909,327 -0.88(-0.89%)
Oct 10, 2017 98.53 98.98 98.16 98.96 1,165,704 +0.47(+0.48%)
Oct 09, 2017 98.38 98.91 98.13 98.49 2,173,043 +0.08(+0.08%)
Oct 06, 2017 98.43 98.63 97.64 98.41 1,930,974 -0.08(-0.08%)
Oct 05, 2017 97.06 98.54 96.67 98.49 2,201,310 +1.88(+1.95%)
Oct 04, 2017 95.95 96.64 95.13 96.61 2,198,182 +0.60(+0.62%)
Oct 03, 2017 95.10 96.24 94.83 96.01 2,125,810 +1.21(+1.27%)
Oct 02, 2017 94.71 94.96 94.12 94.80 4,077,816 +0.00(+0.00%)
Sep 29, 2017 94.62 95.17 94.52 94.80 1,414,060 +0.26(+0.28%)
Sep 28, 2017 94.64 94.97 93.70 94.54 2,236,796 -0.54(-0.57%)
Sep 27, 2017 94.12 95.34 93.77 95.08 4,438,211 +1.19(+1.27%)
Sep 26, 2017 94.65 94.97 93.86 93.89 1,776,066 -0.48(-0.51%)
Sep 25, 2017 93.58 94.44 93.15 94.37 5,845,890 +0.57(+0.61%)
Sep 22, 2017 92.30 94.13 92.17 93.80 2,080,744 +1.19(+1.28%)
Sep 21, 2017 92.86 93.11 92.54 92.61 1,741,358 -0.03(-0.04%)
Sep 20, 2017 93.34 93.60 92.20 92.64 2,850,436 -0.56(-0.60%)
Sep 19, 2017 92.75 93.41 92.53 93.21 2,075,201 +0.81(+0.87%)
Sep 18, 2017 92.64 92.75 92.14 92.40 4,084,127 -0.20(-0.22%)
Sep 15, 2017 92.69 93.47 92.14 92.60 3,594,049 -0.01(-0.01%)
Sep 14, 2017 92.48 92.99 92.21 92.61 2,219,229 -0.36(-0.38%)
Sep 13, 2017 93.55 93.63 92.93 92.96 2,197,379 -0.62(-0.67%)
Sep 12, 2017 92.83 94.25 92.26 93.59 3,547,436 +0.36(+0.39%)
Sep 11, 2017 94.38 94.52 92.66 93.22 6,543,631 -0.79(-0.84%)
Sep 08, 2017 94.01 94.91 93.58 94.01 3,603,549 -0.44(-0.47%)
Sep 07, 2017 94.01 94.95 93.76 94.45 4,520,946 +1.25(+1.34%)
Sep 06, 2017 92.34 94.13 91.97 93.21 5,998,166 +1.40(+1.52%)
Sep 05, 2017 91.99 92.78 91.39 91.81 6,243,433 -0.79(-0.86%)
Sep 01, 2017 91.89 92.80 91.75 92.60 2,544,899 +0.76(+0.83%)
Aug 31, 2017 91.86 92.14 91.40 91.84 2,434,830 +0.47(+0.51%)
Aug 30, 2017 90.82 91.70 90.28 91.38 10,237,459 +0.70(+0.77%)
Aug 29, 2017 89.70 90.87 89.50 90.68 2,960,680 +0.31(+0.34%)
Aug 28, 2017 90.47 90.78 90.17 90.37 1,920,134 +0.15(+0.16%)
Aug 25, 2017 90.46 90.95 90.11 90.22 3,997,958 +0.00(+0.00%)
Aug 24, 2017 89.37 90.76 89.16 90.22 3,525,774 +0.97(+1.09%)
Aug 23, 2017 89.22 89.64 88.69 89.25 15,294,020 -0.22(-0.25%)
Aug 22, 2017 90.46 90.66 89.16 89.47 3,448,783 +0.72(+0.81%)
Aug 21, 2017 90.16 90.44 88.71 88.75 5,004,757 -1.31(-1.46%)
Aug 18, 2017 89.88 90.54 89.22 90.07 6,145,173 -0.23(-0.26%)
Aug 17, 2017 95.48 95.71 90.25 90.30 15,045,821 -5.54(-5.78%)
Aug 16, 2017 96.46 96.52 95.36 95.84 2,920,245 -0.41(-0.43%)
Aug 15, 2017 94.91 96.42 94.40 96.25 6,719,338 +1.63(+1.72%)
Aug 14, 2017 94.32 94.83 93.94 94.62 12,487,386 +0.76(+0.81%)
Aug 11, 2017 93.83 94.61 93.41 93.86 5,378,037 -0.08(-0.08%)
Aug 10, 2017 93.85 94.75 93.08 93.94 5,658,472 -0.66(-0.69%)
Aug 09, 2017 93.89 94.97 93.21 94.59 9,725,936 +0.99(+1.06%)
Aug 08, 2017 96.79 97.10 93.22 93.60 11,257,849 -3.16(-3.26%)
Aug 07, 2017 96.18 98.34 95.97 96.76 4,651,896 +0.67(+0.70%)
Aug 04, 2017 97.91 98.27 94.97 96.09 9,400,987 -0.33(-0.34%)
Aug 03, 2017 98.07 98.21 95.75 96.41 10,437,346 -3.00(-3.02%)
Aug 02, 2017 99.76 100.44 98.44 99.42 11,561,511 -1.32(-1.31%)
Aug 01, 2017 102.47 102.98 100.35 100.74 6,506,149 -1.84(-1.79%)
Jul 31, 2017 101.79 105.04 101.68 102.57 9,489,720 +1.32(+1.30%)
Jul 28, 2017 99.42 101.50 99.20 101.25 9,135,445 +1.51(+1.51%)
Jul 27, 2017 89.28 103.51 89.28 99.74 34,589,676 +8.32(+9.11%)
Jul 26, 2017 89.33 91.49 88.87 91.42 6,513,019 +2.42(+2.71%)
Jul 25, 2017 89.44 89.76 88.60 89.00 3,745,916 -0.31(-0.35%)
Jul 24, 2017 90.01 90.09 88.38 89.32 6,262,575 -0.90(-0.99%)
Jul 21, 2017 88.57 90.52 88.57 90.21 4,315,072 +1.07(+1.20%)
Jul 20, 2017 89.25 88.73 89.14 3,606,396 +0.51(+0.57%)
Jul 19, 2017 87.56 88.91 87.30 88.63 4,264,253 +1.25(+1.43%)
Jul 18, 2017 87.07 87.45 86.70 87.39 2,756,350 -0.34(-0.39%)
Jul 17, 2017 87.45 87.82 87.31 87.73 3,651,048 +0.30(+0.35%)
Jul 14, 2017 87.90 87.33 87.43 3,289,290 -0.24(-0.28%)
Jul 13, 2017 88.41 88.57 87.49 87.67 5,460,369 -0.75(-0.85%)
Jul 12, 2017 88.68 89.25 88.27 88.42 3,577,766 +0.57(+0.65%)
Jul 11, 2017 89.05 89.37 87.25 87.85 5,898,041 -1.57(-1.76%)
Jul 10, 2017 90.57 90.89 89.40 89.42 6,286,725 -1.28(-1.41%)
Jul 07, 2017 89.50 90.93 89.21 90.70 3,215,942 +1.47(+1.64%)
Jul 06, 2017 89.50 89.50 88.68 89.23 3,158,660 -0.54(-0.61%)
Jul 05, 2017 88.69 89.82 87.88 89.77 3,288,474 +1.42(+1.61%)
Jul 03, 2017 88.97 87.91 88.35 1,844,465 -0.03(-0.04%)
Jun 30, 2017 88.15 88.69 87.78 88.38 3,429,781 +0.86(+0.99%)
Jun 29, 2017 88.33 88.45 87.18 87.52 4,404,942 -1.05(-1.19%)
Jun 28, 2017 87.81 88.71 86.74 88.57 3,402,180 +1.02(+1.16%)
Jun 27, 2017 87.85 88.51 87.55 87.56 3,341,196 -0.61(-0.69%)
Jun 26, 2017 87.69 88.22 87.50 88.17 2,796,819 +0.69(+0.79%)
Jun 23, 2017 88.01 87.37 87.48 3,287,026 -0.43(-0.49%)
Jun 22, 2017 88.58 88.58 87.44 87.91 2,696,965 -0.51(-0.58%)
Jun 21, 2017 89.49 89.49 88.03 88.42 3,579,544 +0.02(+0.02%)
Jun 20, 2017 88.44 89.19 88.37 88.40 4,161,947 -1.41(-1.57%)
Jun 19, 2017 89.48 89.85 89.07 89.81 2,341,391 +0.53(+0.60%)
Jun 16, 2017 87.68 89.47 87.68 89.27 4,141,708 +1.14(+1.29%)
Jun 15, 2017 87.02 88.25 86.78 88.13 1,876,721 +0.79(+0.91%)
Jun 14, 2017 88.15 88.25 86.98 87.34 3,106,707 -0.53(-0.61%)
Jun 13, 2017 87.65 88.06 87.45 87.87 2,733,797 +0.28(+0.32%)
Jun 12, 2017 86.58 87.61 86.28 87.59 2,353,378 +1.23(+1.43%)
Jun 09, 2017 87.00 87.35 86.13 86.36 4,954,649 -0.57(-0.66%)
Jun 08, 2017 87.22 87.35 86.64 86.93 3,029,231 -0.15(-0.17%)
Jun 07, 2017 87.13 87.56 86.86 87.07 2,735,319 +0.27(+0.31%)
Jun 06, 2017 86.63 87.25 86.33 86.81 2,322,568 +0.09(+0.10%)
Jun 05, 2017 86.72 87.17 86.53 86.72 3,659,047 +0.10(+0.12%)
Jun 02, 2017 85.88 86.70 84.49 86.62 9,484,846 -2.03(-2.29%)
Jun 01, 2017 88.35 88.69 87.50 88.65 2,835,342 +0.84(+0.96%)
May 31, 2017 87.23 87.92 87.07 87.81 3,699,299 +0.72(+0.83%)
May 30, 2017 86.81 87.20 86.23 87.09 2,015,605 +0.15(+0.18%)
May 26, 2017 86.83 87.09 86.56 86.93 2,237,369 +0.16(+0.19%)
May 25, 2017 86.01 87.00 85.80 86.77 2,136,361 +1.01(+1.18%)
May 24, 2017 85.34 85.83 85.29 85.76 2,264,964 +0.39(+0.45%)
May 23, 2017 85.24 85.38 84.97 85.37 1,630,880 +0.07(+0.08%)
May 22, 2017 84.47 85.40 84.44 85.30 2,349,345 +0.71(+0.84%)
May 19, 2017 84.35 84.85 83.97 84.59 3,253,431 +0.23(+0.27%)
May 18, 2017 83.33 84.62 83.03 84.36 2,561,735 +0.90(+1.08%)
May 17, 2017 83.80 84.13 83.40 83.46 3,267,333 -0.88(-1.04%)
May 16, 2017 84.39 84.71 84.19 84.33 2,580,318 -0.11(-0.13%)
May 15, 2017 83.21 84.52 83.00 84.45 3,921,898 +1.10(+1.32%)
May 12, 2017 82.83 83.46 82.56 83.35 2,281,930 +0.61(+0.74%)
May 11, 2017 82.80 82.86 82.23 82.74 3,531,383 -0.15(-0.18%)
May 10, 2017 83.18 83.63 82.22 82.89 3,404,215 -0.39(-0.46%)
May 09, 2017 82.89 83.57 82.49 83.27 3,060,501 +0.33(+0.39%)
May 08, 2017 85.35 85.48 82.70 82.95 5,595,795 -2.22(-2.61%)
May 05, 2017 85.22 85.37 84.61 85.17 2,166,932 +0.16(+0.19%)
May 04, 2017 84.33 85.03 83.71 85.00 3,938,175 +1.36(+1.63%)
May 03, 2017 84.88 85.45 81.92 83.64 7,386,717 -5.58(-6.25%)
May 02, 2017 89.37 89.58 88.86 89.22 2,627,867 +0.03(+0.04%)
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.