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 (%)
Apr 28, 2017 89.64 89.86 89.01 89.18 1,887,443 -0.57(-0.64%)
Apr 27, 2017 89.84 90.19 89.32 89.75 1,763,614 +0.26(+0.29%)
Apr 26, 2017 89.20 89.74 89.03 89.50 1,676,761 -0.13(-0.14%)
Apr 25, 2017 89.80 88.84 89.63 1,530,790 +0.74(+0.84%)
Apr 24, 2017 88.76 88.93 88.00 88.88 2,210,985 +1.24(+1.41%)
Apr 21, 2017 87.94 88.32 87.47 87.65 1,791,302 -0.30(-0.34%)
Apr 20, 2017 87.35 88.18 87.25 87.94 1,427,319 +0.83(+0.95%)
Apr 19, 2017 87.14 87.53 86.87 87.12 1,304,080 +0.12(+0.14%)
Apr 18, 2017 86.69 87.46 85.42 87.00 1,840,633 +0.06(+0.07%)
Apr 17, 2017 87.01 87.06 86.51 86.94 1,424,008 +0.51(+0.59%)
Apr 13, 2017 87.28 87.28 86.41 86.42 1,427,843 -0.59(-0.68%)
Apr 12, 2017 86.83 87.14 86.62 87.01 2,123,347 -0.12(-0.14%)
Apr 11, 2017 86.95 87.42 86.48 87.13 1,064,720 -0.04(-0.05%)
Apr 10, 2017 87.19 87.64 86.88 87.18 1,148,201 -0.04(-0.05%)
Apr 07, 2017 86.95 87.41 86.61 87.22 1,876,130 +0.38(+0.43%)
Apr 06, 2017 86.96 86.98 86.59 86.84 1,273,675 -0.15(-0.18%)
Apr 05, 2017 86.89 87.92 86.41 87.00 1,984,682 +0.41(+0.47%)
Apr 04, 2017 86.48 86.66 86.08 86.59 1,339,533 +0.15(+0.18%)
Apr 03, 2017 87.25 87.54 86.22 86.43 1,918,703 -0.96(-1.09%)
Mar 31, 2017 87.18 87.59 87.04 87.39 1,610,577 +0.19(+0.22%)
Mar 30, 2017 87.12 87.44 86.86 87.20 1,436,102 +0.03(+0.04%)
Mar 29, 2017 87.83 87.94 86.95 87.17 2,630,473 -0.98(-1.11%)
Mar 28, 2017 87.51 88.44 87.24 88.15 1,741,053 +0.32(+0.36%)
Mar 27, 2017 87.68 88.13 87.37 87.83 1,762,713 -0.40(-0.45%)
Mar 24, 2017 88.55 88.91 87.96 88.23 1,593,315 -0.12(-0.14%)
Mar 23, 2017 88.33 88.98 88.00 88.35 1,183,577 -0.14(-0.15%)
Mar 22, 2017 88.21 88.54 87.82 88.49 2,356,240 +0.48(+0.54%)
Mar 21, 2017 89.53 89.58 87.90 88.01 1,889,248 -1.14(-1.27%)
Mar 20, 2017 89.76 89.77 88.95 89.15 1,550,570 -0.56(-0.63%)
Mar 17, 2017 89.03 89.78 88.79 89.71 3,386,489 +0.73(+0.82%)
Mar 16, 2017 89.32 89.52 88.68 88.98 1,442,412 -0.36(-0.40%)
Mar 15, 2017 88.99 89.44 88.47 89.34 1,757,700 +0.60(+0.67%)
Mar 14, 2017 89.33 89.41 88.50 88.74 2,165,598 -0.74(-0.83%)
Mar 13, 2017 89.18 89.53 88.88 89.48 2,112,082 +0.25(+0.28%)
Mar 10, 2017 88.65 89.30 88.37 89.23 1,824,007 +0.98(+1.11%)
Mar 09, 2017 88.40 88.83 87.84 88.25 1,632,145 -0.26(-0.30%)
Mar 08, 2017 88.44 88.87 88.20 88.52 1,847,915 +0.01(+0.01%)
Mar 07, 2017 88.74 89.00 88.19 88.51 2,216,617 -0.58(-0.65%)
Mar 06, 2017 88.18 89.13 88.18 89.08 1,977,203 +0.38(+0.43%)
Mar 03, 2017 88.24 88.80 87.96 88.70 1,432,998 +0.37(+0.41%)
Mar 02, 2017 88.40 88.59 88.16 88.34 1,999,449 -0.39(-0.44%)
Mar 01, 2017 87.99 88.88 87.62 88.73 2,153,830 +1.62(+1.86%)
Feb 28, 2017 87.16 87.27 86.78 87.11 2,427,655 -0.07(-0.08%)
Feb 27, 2017 87.37 87.55 86.98 87.17 1,399,983 -0.25(-0.29%)
Feb 24, 2017 86.27 87.44 85.99 87.43 2,090,521 +1.15(+1.34%)
Feb 23, 2017 85.55 86.39 85.30 86.27 1,719,149 +1.04(+1.21%)
Feb 22, 2017 84.11 85.46 84.11 85.24 1,976,347 +1.02(+1.21%)
Feb 21, 2017 84.37 84.53 83.82 84.22 2,473,308 -0.39(-0.46%)
Feb 17, 2017 84.61 84.61 84.61 0 -0.17(-0.20%)
Feb 16, 2017 84.53 84.78 84.20 84.78 1,548,904 +0.20(+0.23%)
Feb 15, 2017 83.94 84.59 83.64 84.59 1,861,108 +0.18(+0.21%)
Feb 14, 2017 83.54 84.54 83.46 84.41 1,902,627 +0.73(+0.87%)
Feb 13, 2017 83.24 83.69 83.24 83.68 1,768,035 +0.65(+0.78%)
Feb 10, 2017 82.93 83.44 82.73 83.03 1,431,026 +0.14(+0.17%)
Feb 09, 2017 82.14 83.18 81.75 82.89 3,982,910 +0.91(+1.11%)
Feb 08, 2017 81.65 82.39 81.53 81.98 1,529,133 +0.25(+0.30%)
Feb 07, 2017 81.91 82.22 81.41 81.73 1,792,299 -0.15(-0.19%)
Feb 06, 2017 82.06 82.40 81.55 81.89 2,085,980 -0.34(-0.41%)
Feb 03, 2017 82.51 82.68 81.92 82.23 3,459,581 +0.47(+0.57%)
Feb 02, 2017 80.83 82.50 80.66 81.76 4,683,513 +0.91(+1.12%)
Feb 01, 2017 81.51 82.61 79.88 80.85 9,440,908 -4.87(-5.68%)
Jan 31, 2017 86.40 86.69 85.54 85.72 3,075,102 -0.83(-0.96%)
Jan 30, 2017 86.21 86.59 85.65 86.56 1,941,838 +0.22(+0.26%)
Jan 27, 2017 86.11 86.71 85.91 86.33 2,125,817 -0.28(-0.32%)
Jan 26, 2017 86.93 87.14 86.58 86.61 2,497,202 -0.56(-0.64%)
Jan 25, 2017 87.82 87.98 86.90 87.17 2,331,957 -0.46(-0.52%)
Jan 24, 2017 86.79 87.73 86.70 87.63 1,988,520 +0.88(+1.02%)
Jan 23, 2017 87.27 87.51 86.46 86.75 1,751,516 -0.88(-1.01%)
Jan 20, 2017 87.43 88.06 87.26 87.63 1,947,633 +0.23(+0.26%)
Jan 19, 2017 87.25 87.65 87.17 87.40 1,803,653 +0.05(+0.06%)
Jan 18, 2017 87.85 87.85 87.20 87.35 1,750,530 -0.14(-0.16%)
Jan 17, 2017 87.70 87.88 87.34 87.49 1,504,418 -0.59(-0.67%)
Jan 13, 2017 88.08 88.08 88.08 0 -0.03(-0.03%)
Jan 12, 2017 87.41 88.21 86.78 88.11 1,822,118 +0.51(+0.58%)
Jan 11, 2017 86.81 87.92 86.81 87.60 2,101,533 +0.85(+0.98%)
Jan 10, 2017 86.79 87.46 86.61 86.75 1,931,314 -0.23(-0.26%)
Jan 09, 2017 87.39 87.63 86.98 86.98 1,624,913 -0.54(-0.62%)
Jan 06, 2017 87.62 87.66 86.81 87.52 2,375,738 +0.06(+0.07%)
Jan 05, 2017 87.82 88.18 86.92 87.46 2,609,905 -0.53(-0.60%)
Jan 04, 2017 87.78 88.26 87.64 87.99 2,943,419 +0.14(+0.15%)
Jan 03, 2017 86.90 87.92 86.84 87.85 2,624,144 +0.61(+0.70%)
Dec 30, 2016 87.24 87.24 87.24 0 -0.57(-0.65%)
Dec 29, 2016 87.66 88.15 87.43 87.81 1,489,690 +0.34(+0.39%)
Dec 28, 2016 87.88 88.18 87.45 87.47 1,836,745 -0.22(-0.25%)
Dec 27, 2016 87.31 88.09 87.24 87.69 1,095,579 +0.32(+0.37%)
Dec 23, 2016 87.37 87.37 87.37 0 +0.28(+0.32%)
Dec 22, 2016 87.12 87.27 86.49 87.09 1,847,500 +0.11(+0.13%)
Dec 21, 2016 86.80 87.26 86.32 86.98 2,406,688 +0.12(+0.14%)
Dec 20, 2016 86.36 87.13 86.07 86.86 2,822,741 +1.05(+1.23%)
Dec 19, 2016 85.49 86.24 85.38 85.81 2,348,211 +0.20(+0.24%)
Dec 16, 2016 85.15 86.22 84.32 85.60 6,694,630 +1.77(+2.12%)
Dec 15, 2016 83.03 84.14 82.77 83.83 2,023,912 +0.91(+1.10%)
Dec 14, 2016 83.52 83.91 82.78 82.92 2,234,757 -0.60(-0.72%)
Dec 13, 2016 83.73 84.25 83.22 83.52 2,428,450 +0.29(+0.35%)
Dec 12, 2016 83.30 83.65 83.05 83.24 2,085,147 -0.14(-0.16%)
Dec 09, 2016 83.24 83.44 82.82 83.37 3,947,381 +0.03(+0.03%)
Dec 08, 2016 82.79 83.49 82.64 83.35 2,445,348 +0.53(+0.64%)
Dec 07, 2016 80.92 82.95 80.92 82.82 2,645,132 +1.82(+2.24%)
Dec 06, 2016 81.13 81.38 80.29 81.00 2,154,275 -0.04(-0.05%)
Dec 05, 2016 80.89 81.19 80.54 81.05 2,945,837 +0.68(+0.85%)
Dec 02, 2016 80.55 81.09 80.15 80.36 2,027,999 -0.45(-0.55%)
Dec 01, 2016 81.00 81.17 80.33 80.81 2,437,747 -0.21(-0.26%)
Nov 30, 2016 81.97 82.30 81.03 81.02 3,333,153 -0.86(-1.05%)
Nov 29, 2016 81.60 82.15 81.37 81.88 1,885,467 +0.40(+0.49%)
Nov 28, 2016 81.54 81.80 81.00 81.48 2,297,103 -0.30(-0.36%)
Nov 25, 2016 81.58 81.97 81.43 81.78 858,980 +0.23(+0.28%)
Nov 23, 2016 81.55 81.55 81.55 0 +0.22(+0.27%)
Nov 22, 2016 80.71 81.50 80.45 81.33 2,883,973 +0.68(+0.84%)
Nov 21, 2016 79.71 80.68 79.64 80.66 2,668,888 +1.01(+1.27%)
Nov 18, 2016 79.58 79.82 79.27 79.65 1,939,534 +0.01(+0.01%)
Nov 17, 2016 78.60 79.68 78.55 79.64 2,407,941 +0.94(+1.19%)
Nov 16, 2016 77.92 78.77 77.29 78.70 2,325,244 +0.78(+1.01%)
Nov 15, 2016 77.74 78.15 77.53 77.92 2,410,738 +0.38(+0.49%)
Nov 14, 2016 77.12 77.93 76.70 77.54 3,509,623 +0.68(+0.89%)
Nov 11, 2016 76.73 77.58 76.32 76.85 2,486,430 -0.26(-0.34%)
Nov 10, 2016 77.16 77.54 76.31 77.11 3,028,506 +0.41(+0.54%)
Nov 09, 2016 74.16 76.95 73.90 76.70 3,391,184 -0.21(-0.27%)
Nov 08, 2016 76.57 77.29 76.41 76.91 1,977,139 +0.46(+0.61%)
Nov 07, 2016 76.24 76.67 75.89 76.45 2,660,368 +1.28(+1.71%)
Nov 04, 2016 74.28 75.73 74.28 75.16 2,480,658 -0.21(-0.28%)
Nov 03, 2016 75.92 75.94 75.02 75.38 2,980,031 -0.55(-0.72%)
Nov 02, 2016 74.34 76.69 74.34 75.92 6,348,921 +2.58(+3.52%)
Nov 01, 2016 73.66 73.83 73.01 73.34 3,633,163 -0.12(-0.16%)
Oct 31, 2016 73.89 74.01 73.39 73.46 2,949,280 -0.08(-0.11%)
Oct 28, 2016 73.19 73.96 73.07 73.54 2,523,520 +0.42(+0.58%)
Oct 27, 2016 73.71 73.77 73.09 73.12 2,102,067 -0.45(-0.61%)
Oct 26, 2016 73.63 74.03 73.43 73.57 1,577,994 -0.26(-0.35%)
Oct 25, 2016 73.87 74.04 73.58 73.83 1,539,688 -0.14(-0.19%)
Oct 24, 2016 73.70 74.09 73.57 73.97 1,215,351 +0.80(+1.10%)
Oct 21, 2016 72.98 73.26 72.13 73.17 1,514,259 -0.10(-0.14%)
Oct 20, 2016 73.58 73.88 72.98 73.27 1,683,328 -0.50(-0.67%)
Oct 19, 2016 73.90 74.03 73.70 73.77 1,074,150 +0.04(+0.06%)
Oct 18, 2016 74.35 74.57 73.68 73.73 1,314,965 +0.12(+0.16%)
Oct 17, 2016 73.90 74.00 73.39 73.61 1,463,955 -0.27(-0.37%)
Oct 14, 2016 73.68 74.30 73.33 73.88 1,637,182 +0.57(+0.77%)
Oct 13, 2016 72.93 73.57 72.52 73.32 1,620,342 +0.02(+0.02%)
Oct 12, 2016 72.80 73.52 72.62 73.30 1,349,834 +0.66(+0.91%)
Oct 11, 2016 73.97 73.97 72.33 72.64 2,326,961 -1.42(-1.91%)
Oct 10, 2016 74.03 74.45 73.94 74.06 1,210,374 +0.34(+0.46%)
Oct 07, 2016 74.08 74.08 73.29 73.72 1,872,658 -0.16(-0.22%)
Oct 06, 2016 73.62 74.00 73.22 73.88 1,589,332 -0.02(-0.02%)
Oct 05, 2016 73.95 74.07 73.48 73.90 1,558,993 +0.35(+0.47%)
Oct 04, 2016 74.10 74.25 73.37 73.55 1,812,979 -0.39(-0.52%)
Oct 03, 2016 74.39 74.39 73.87 73.94 1,616,570 -0.48(-0.65%)
Sep 30, 2016 73.74 74.67 73.55 74.42 3,184,536 +0.84(+1.14%)
Sep 29, 2016 73.76 74.40 73.58 73.59 1,930,600 -0.20(-0.27%)
Sep 28, 2016 75.17 75.17 73.50 73.79 2,482,250 -1.27(-1.69%)
Sep 27, 2016 74.49 75.16 74.34 75.06 1,504,450 +0.64(+0.86%)
Sep 26, 2016 74.18 74.63 74.14 74.41 1,306,703 -0.24(-0.32%)
Sep 23, 2016 74.80 75.30 74.63 74.65 1,697,064 -0.84(-1.11%)
Sep 22, 2016 75.54 75.78 75.24 75.49 1,922,903 +0.49(+0.65%)
Sep 21, 2016 74.10 75.07 74.01 75.00 2,129,652 +0.92(+1.24%)
Sep 20, 2016 73.51 74.33 73.51 74.08 2,060,620 +1.04(+1.42%)
Sep 19, 2016 73.49 73.75 72.95 73.04 2,003,921 -0.16(-0.22%)
Sep 16, 2016 73.54 73.56 72.74 73.20 3,119,788 -0.62(-0.83%)
Sep 15, 2016 72.97 74.08 72.76 73.81 1,720,911 +0.67(+0.91%)
Sep 14, 2016 73.29 73.61 72.95 73.15 1,390,429 +0.00(+0.00%)
Sep 13, 2016 73.68 74.08 72.87 73.15 2,299,011 -1.22(-1.65%)
Sep 12, 2016 72.95 74.46 72.84 74.37 2,244,236 +1.32(+1.81%)
Sep 09, 2016 74.73 75.09 73.03 73.05 2,386,623 -2.45(-3.24%)
Sep 08, 2016 75.70 76.00 75.38 75.49 1,471,681 -0.41(-0.54%)
Sep 07, 2016 75.27 75.93 75.22 75.91 1,456,255 +0.53(+0.71%)
Sep 06, 2016 75.26 75.61 75.02 75.38 2,060,983 -0.44(-0.59%)
Sep 02, 2016 76.23 75.82 75.82 75.82 2,070,905 -0.20(-0.26%)
Sep 01, 2016 75.51 76.02 75.21 76.02 2,116,831 +0.69(+0.91%)
Aug 31, 2016 75.22 75.51 75.00 75.33 1,550,637 +0.02(+0.02%)
Aug 30, 2016 75.33 75.54 75.07 75.32 1,576,532 +0.17(+0.22%)
Aug 29, 2016 75.36 75.74 75.07 75.15 1,321,823 -0.17(-0.22%)
Aug 26, 2016 75.46 76.00 74.92 75.32 1,628,287 +0.02(+0.02%)
Aug 25, 2016 75.26 75.48 74.91 75.30 1,250,579 +0.08(+0.10%)
Aug 24, 2016 75.33 75.42 75.11 75.22 1,337,266 -0.25(-0.33%)
Aug 23, 2016 75.56 75.65 75.31 75.48 1,408,976 +0.06(+0.08%)
Aug 22, 2016 75.34 75.51 75.11 75.42 1,323,834 +0.05(+0.07%)
Aug 19, 2016 75.09 75.47 74.74 75.37 1,712,672 +0.02(+0.02%)
Aug 18, 2016 75.13 75.41 74.98 75.35 1,222,390 +0.42(+0.56%)
Aug 17, 2016 75.33 75.38 74.48 74.93 2,114,273 -0.19(-0.26%)
Aug 16, 2016 75.53 75.70 75.12 75.12 1,120,556 -0.66(-0.87%)
Aug 15, 2016 75.90 76.05 75.63 75.79 1,095,950 +0.18(+0.24%)
Aug 12, 2016 75.52 75.83 75.50 75.60 1,108,323 -0.23(-0.30%)
Aug 11, 2016 75.57 76.04 75.50 75.83 1,640,253 +0.30(+0.40%)
Aug 10, 2016 75.43 75.59 75.08 75.53 1,313,792 +0.06(+0.08%)
Aug 09, 2016 75.02 75.78 75.02 75.47 1,588,674 +0.44(+0.59%)
Aug 08, 2016 75.15 75.39 74.81 75.02 2,182,855 -0.19(-0.26%)
Aug 05, 2016 74.65 75.26 74.27 75.22 2,335,775 +1.06(+1.43%)
Aug 04, 2016 73.91 74.37 73.84 74.16 1,769,226 +0.18(+0.25%)
Aug 03, 2016 74.02 74.07 73.44 73.97 2,681,944 +0.18(+0.25%)
Aug 02, 2016 74.40 74.60 73.70 73.79 2,842,676 -0.59(-0.79%)
Aug 01, 2016 73.87 75.25 73.69 74.38 3,998,194 -0.23(-0.31%)
Jul 29, 2016 76.65 76.65 74.59 74.61 4,649,040 -2.33(-3.03%)
Jul 28, 2016 78.01 78.01 76.64 76.94 4,303,196 -2.68(-3.37%)
Jul 27, 2016 80.24 80.30 79.48 79.63 2,444,467 -0.66(-0.83%)
Jul 26, 2016 80.16 80.53 79.75 80.29 1,683,867 +0.36(+0.45%)
Jul 25, 2016 79.82 79.99 79.58 79.93 1,487,663 -0.13(-0.16%)
Jul 22, 2016 80.11 80.27 79.48 80.06 1,456,075 +0.47(+0.59%)
Jul 21, 2016 79.77 80.04 79.17 79.59 1,504,979 -0.43(-0.53%)
Jul 20, 2016 80.16 80.22 79.72 80.01 1,299,618 +0.31(+0.39%)
Jul 19, 2016 79.56 79.73 79.40 79.70 1,103,396 +0.08(+0.09%)
Jul 18, 2016 79.93 80.01 79.53 79.63 1,048,794 -0.11(-0.14%)
Jul 15, 2016 80.27 80.33 79.63 79.74 1,616,614 -0.13(-0.16%)
Jul 14, 2016 80.32 80.34 79.70 79.86 1,586,618 +0.06(+0.07%)
Jul 13, 2016 79.93 80.01 79.41 79.80 1,627,868 +0.28(+0.35%)
Jul 12, 2016 80.17 80.30 79.48 79.53 2,700,852 -0.28(-0.35%)
Jul 11, 2016 79.69 80.22 79.55 79.80 2,172,766 +0.56(+0.71%)
Jul 08, 2016 78.95 79.34 78.43 79.24 2,560,962 +0.81(+1.04%)
Jul 07, 2016 78.15 78.58 77.90 78.43 2,068,244 +0.16(+0.20%)
Jul 05, 2016 77.62 78.55 77.45 78.27 3,505,540 +0.47(+0.60%)
Jul 01, 2016 77.17 77.80 77.80 77.80 2,928,904 +0.74(+0.96%)
Jun 30, 2016 74.96 77.06 74.43 77.06 3,510,663 +2.30(+3.07%)
Jun 29, 2016 74.21 74.94 74.05 74.76 2,711,479 +1.02(+1.38%)
Jun 28, 2016 72.40 73.77 72.14 73.75 3,017,530 +1.90(+2.64%)
Jun 27, 2016 72.09 72.47 71.49 71.85 3,110,865 -0.89(-1.22%)
Jun 24, 2016 72.33 74.22 72.17 72.74 4,821,689 -2.70(-3.58%)
Jun 23, 2016 75.28 75.44 74.75 75.44 1,626,209 +0.94(+1.26%)
Jun 22, 2016 75.21 75.29 74.44 74.50 1,793,492 -0.44(-0.58%)
Jun 21, 2016 74.91 75.09 74.59 74.94 2,057,195 +0.25(+0.34%)
Jun 20, 2016 74.38 75.04 74.29 74.69 2,457,929 +1.20(+1.63%)
Jun 17, 2016 73.89 73.94 72.92 73.49 3,229,259 -0.35(-0.48%)
Jun 16, 2016 73.15 73.97 72.91 73.84 1,751,786 +0.35(+0.48%)
Jun 15, 2016 73.42 73.82 73.17 73.49 2,480,240 +0.10(+0.14%)
Jun 14, 2016 72.95 73.46 72.95 73.39 2,799,753 +0.28(+0.38%)
Jun 13, 2016 72.99 73.54 72.90 73.11 3,804,722 +0.06(+0.08%)
Jun 10, 2016 72.60 73.24 72.57 73.05 1,950,043 -0.45(-0.62%)
Jun 09, 2016 73.00 73.53 72.88 73.51 1,809,355 +0.34(+0.47%)
Jun 08, 2016 72.64 73.17 72.62 73.16 2,142,728 +0.74(+1.02%)
Jun 07, 2016 73.11 73.34 72.36 72.42 2,975,859 -0.68(-0.94%)
Jun 06, 2016 72.96 73.37 72.83 73.11 1,670,794 +0.30(+0.41%)
Jun 03, 2016 73.07 73.07 72.30 72.81 1,679,169 -0.63(-0.86%)
Jun 02, 2016 73.40 73.47 72.96 73.44 1,310,456 -0.03(-0.03%)
Jun 01, 2016 73.03 73.52 72.90 73.47 2,022,075 +0.23(+0.32%)
May 31, 2016 73.67 73.67 72.81 73.23 2,441,518 -0.17(-0.23%)
May 27, 2016 73.15 73.40 73.40 73.40 1,293,039 +0.28(+0.39%)
May 26, 2016 72.86 73.31 72.61 73.11 1,250,429 +0.15(+0.21%)
May 25, 2016 73.09 73.37 72.89 72.96 1,685,377 +0.05(+0.07%)
May 24, 2016 71.69 72.94 71.58 72.91 2,595,620 +1.84(+2.59%)
May 23, 2016 71.27 71.45 71.03 71.07 1,290,678 -0.18(-0.26%)
May 20, 2016 71.25 71.76 71.10 71.26 1,657,653 +0.28(+0.39%)
May 19, 2016 70.66 71.08 70.33 70.98 1,791,919 -0.38(-0.54%)
May 18, 2016 71.10 71.71 70.79 71.36 1,526,662 +0.21(+0.29%)
May 17, 2016 71.97 72.41 70.94 71.16 1,809,479 -1.13(-1.56%)
May 16, 2016 71.72 72.53 71.61 72.28 2,077,996 +0.78(+1.10%)
May 13, 2016 72.05 72.42 71.48 71.50 2,233,456 -0.65(-0.90%)
May 12, 2016 72.79 72.79 71.79 72.15 2,030,266 -0.11(-0.15%)
May 11, 2016 73.52 73.77 72.25 72.26 2,344,693 -1.53(-2.07%)
May 10, 2016 72.89 73.81 72.66 73.78 4,955,988 +1.12(+1.54%)
May 09, 2016 72.66 73.10 72.34 72.66 4,007,315 +0.26(+0.36%)
May 06, 2016 71.81 72.63 71.77 72.41 5,385,231 +0.33(+0.46%)
May 05, 2016 72.26 73.29 71.95 72.07 6,108,601 -1.62(-2.19%)
May 04, 2016 73.63 73.98 73.26 73.69 1,430,689 -0.35(-0.47%)
May 03, 2016 74.36 74.61 73.24 74.04 3,908,738 -0.52(-0.69%)
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.