Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	115.45	115.88	114.42	114.66	3,763,415	-0.54(-0.47%)
May 30, 2018	115.14	116.45	114.87	115.19	2,161,407	+0.62(+0.54%)
May 29, 2018	114.37	114.95	113.47	114.58	1,911,391	-0.64(-0.55%)
May 25, 2018		115.21	115.21	115.21	0	+0.33(+0.29%)
May 24, 2018	114.00	115.03	113.26	114.88	1,435,374	+0.80(+0.70%)
May 23, 2018	112.34	114.12	112.12	114.07	1,854,450	+0.86(+0.76%)
May 22, 2018	113.76	114.18	112.84	113.21	1,942,981	-0.41(-0.36%)
May 21, 2018	113.94	114.37	113.39	113.61	1,601,911	-0.06(-0.05%)
May 18, 2018	113.10	113.98	112.87	113.68	2,108,312	+0.81(+0.72%)
May 17, 2018	112.79	113.81	111.99	112.87	1,826,109	-0.03(-0.02%)
May 16, 2018	112.16	113.38	111.95	112.89	1,823,210	+0.84(+0.75%)
May 15, 2018	111.08	114.20	110.48	112.05	2,737,302	+0.34(+0.31%)
May 14, 2018	112.49	112.63	111.31	111.71	2,136,510	-0.58(-0.52%)
May 11, 2018	112.50	112.80	111.65	112.29	1,789,549	-0.04(-0.04%)
May 10, 2018	112.42	112.61	111.80	112.34	2,706,160	+0.31(+0.27%)
May 09, 2018	111.19	112.80	111.00	112.03	3,455,523	+1.12(+1.01%)
May 08, 2018	110.76	111.14	110.10	110.91	3,137,430	+0.18(+0.16%)
May 07, 2018	110.54	110.99	110.12	110.73	3,036,013	+0.18(+0.17%)
May 04, 2018	108.02	111.05	107.61	110.55	3,401,454	+1.99(+1.84%)
May 03, 2018	107.29	108.98	106.33	108.55	4,956,077	+0.92(+0.85%)
May 02, 2018	108.47	109.34	106.07	107.64	6,148,586	+2.88(+2.74%)
May 01, 2018	99.34	105.06	99.28	104.76	2,865,625	+0.63(+0.61%)
Apr 30, 2018	105.82	105.94	104.11	104.13	3,206,938	-1.59(-1.50%)
Apr 27, 2018	104.44	105.90	104.28	105.71	2,358,357	+1.05(+1.00%)
Apr 26, 2018	103.16	104.68	102.73	104.66	1,812,261	+1.75(+1.70%)
Apr 25, 2018	102.61	103.02	101.67	102.91	1,878,022	+0.33(+0.33%)
Apr 24, 2018	104.10	104.67	101.80	102.58	1,607,569	-0.69(-0.67%)
Apr 23, 2018	103.40	103.84	103.13	103.26	1,955,881	+0.23(+0.22%)
Apr 20, 2018	103.61	104.15	102.27	103.03	2,510,582	-0.80(-0.77%)
Apr 19, 2018	104.39	104.96	103.31	103.84	2,217,423	-0.76(-0.72%)
Apr 18, 2018	104.07	105.46	103.70	104.59	2,277,227	+0.63(+0.61%)
Apr 17, 2018	104.36	104.94	103.47	103.96	3,995,763	+0.86(+0.84%)
Apr 16, 2018	102.68	103.62	102.12	103.09	2,750,335	+1.45(+1.42%)
Apr 13, 2018	102.25	102.47	100.95	101.65	1,775,391	+0.01(+0.01%)
Apr 12, 2018	102.33	102.92	101.57	101.64	1,921,392	-0.28(-0.28%)
Apr 11, 2018	101.09	102.24	100.84	101.92	1,537,929	-0.29(-0.28%)
Apr 10, 2018	102.27	102.99	101.62	102.21	3,098,363	+1.30(+1.28%)
Apr 09, 2018	100.96	102.52	100.50	100.92	2,286,572	+0.65(+0.65%)
Apr 06, 2018	102.65	103.07	99.96	100.26	2,646,860	-3.36(-3.24%)
Apr 05, 2018	103.75	104.67	103.10	103.62	3,185,356	+0.70(+0.68%)
Apr 04, 2018	99.61	103.21	99.28	102.93	9,586,227	+2.36(+2.35%)
Apr 03, 2018	100.51	100.98	99.36	100.56	2,885,569	+0.65(+0.65%)
Apr 02, 2018	101.63	102.05	98.57	99.91	3,913,115	-0.16(-0.16%)
Mar 29, 2018		100.07	100.07	100.07	0	+1.52(+1.54%)
Mar 28, 2018	99.33	99.82	98.14	98.55	2,918,698	-0.44(-0.45%)
Mar 27, 2018	100.89	101.62	98.46	98.99	8,445,546	-1.59(-1.58%)
Mar 26, 2018	97.84	100.85	97.84	100.58	9,632,682	+4.29(+4.45%)
Mar 23, 2018	100.05	100.91	96.24	96.30	3,920,540	-3.47(-3.48%)
Mar 22, 2018	101.51	102.01	99.71	99.77	2,466,852	-2.84(-2.77%)
Mar 21, 2018	101.90	103.37	101.59	102.61	4,573,229	+0.71(+0.69%)
Mar 20, 2018	101.40	102.33	101.13	101.90	2,222,575	+0.95(+0.94%)
Mar 19, 2018	102.38	103.09	100.13	100.95	2,418,970	-2.36(-2.29%)
Mar 16, 2018	103.22	103.92	102.88	103.31	3,160,700	+0.60(+0.58%)
Mar 15, 2018	101.16	104.13	101.16	102.72	2,750,189	+0.33(+0.33%)
Mar 14, 2018	103.71	104.03	101.83	102.38	2,137,665	-1.14(-1.10%)
Mar 13, 2018	104.36	104.68	103.20	103.52	1,786,068	-0.12(-0.12%)
Mar 12, 2018	104.76	105.09	103.55	103.64	2,184,393	-1.15(-1.09%)
Mar 09, 2018	103.79	104.82	103.37	104.79	2,068,473	+1.65(+1.60%)
Mar 08, 2018	101.43	103.18	101.15	103.14	1,804,159	+2.12(+2.10%)
Mar 07, 2018		101.21	99.72	101.01	1,599,906	-0.20(-0.20%)
Mar 06, 2018	101.39	101.73	100.18	101.22	1,508,018	-0.22(-0.22%)
Mar 05, 2018	98.88	101.82	98.85	101.44	2,245,021	+1.81(+1.81%)
Mar 02, 2018	99.23	99.91	98.39	99.63	1,952,785	-0.17(-0.17%)