Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	56.00	56.09	55.74	55.95	3,163,484	+0.08(+0.15%)
May 29, 2014	55.60	55.88	55.41	55.87	1,511,054	+0.48(+0.87%)
May 28, 2014	55.98	56.03	55.34	55.39	1,783,069	-0.30(-0.54%)
May 27, 2014	55.48	55.69	55.38	55.69	1,668,118	+0.32(+0.57%)
May 23, 2014	55.00	55.37	55.37	55.37	1,570,831	+0.45(+0.81%)
May 22, 2014	54.70	54.97	54.44	54.92	839,407	+0.35(+0.64%)
May 21, 2014	54.82	54.82	54.37	54.58	1,852,419	+0.11(+0.21%)
May 20, 2014	54.88	54.88	54.33	54.47	2,342,444	-0.34(-0.63%)
May 19, 2014	54.44	54.86	54.33	54.81	1,597,133	+0.17(+0.31%)
May 16, 2014	54.01	54.66	53.69	54.64	2,605,702	+0.74(+1.38%)
May 15, 2014	54.67	54.77	53.70	53.90	2,997,468	-0.94(-1.72%)
May 14, 2014	55.49	55.55	54.74	54.84	1,427,830	-0.58(-1.05%)
May 13, 2014	55.41	55.56	55.19	55.42	1,768,608	+0.02(+0.04%)
May 12, 2014	54.77	55.56	54.77	55.40	1,870,908	+0.58(+1.05%)
May 09, 2014	54.51	54.96	54.43	54.82	1,925,867	+0.15(+0.28%)
May 08, 2014	54.30	54.89	54.17	54.67	2,609,763	+0.27(+0.50%)
May 07, 2014	54.25	54.44	53.69	54.40	3,008,489	+0.28(+0.52%)
May 06, 2014	54.38	54.49	54.05	54.11	2,323,469	-0.57(-1.04%)
May 05, 2014	54.27	54.74	53.90	54.68	1,736,870	+0.23(+0.43%)
May 02, 2014	54.56	54.92	54.28	54.45	2,506,258	-0.06(-0.10%)
May 01, 2014	54.75	54.96	54.33	54.51	1,833,063	-0.24(-0.44%)
Apr 30, 2014	53.41	55.02	53.40	54.75	3,034,769	+0.68(+1.26%)
Apr 29, 2014	53.48	54.16	53.38	54.07	2,690,177	+0.92(+1.73%)
Apr 28, 2014	53.40	53.74	52.66	53.15	3,015,472	+0.01(+0.03%)
Apr 25, 2014	53.54	53.84	53.02	53.13	2,047,378	-0.67(-1.25%)
Apr 24, 2014	53.96	54.09	53.59	53.81	2,176,960	+0.23(+0.43%)
Apr 23, 2014	53.27	53.70	53.27	53.57	1,964,422	-0.03(-0.05%)
Apr 22, 2014	53.46	53.80	53.20	53.60	1,679,582	+0.19(+0.35%)
Apr 21, 2014	53.21	53.68	53.21	53.41	1,318,047	-0.18(-0.33%)
Apr 17, 2014	52.84	53.59	53.59	53.59	3,307,845	+0.62(+1.17%)
Apr 16, 2014	53.16	53.16	52.45	52.97	2,722,203	+0.25(+0.47%)
Apr 15, 2014	52.18	52.76	51.83	52.72	3,002,945	+0.59(+1.13%)
Apr 14, 2014	52.25	52.37	51.53	52.13	2,818,932	+0.36(+0.69%)
Apr 11, 2014	52.44	52.87	51.75	51.78	3,888,295	-1.05(-1.98%)
Apr 10, 2014	54.83	54.86	52.82	52.82	5,293,585	-0.46(-0.87%)
Apr 09, 2014	53.00	53.34	52.71	53.29	2,255,438	+0.22(+0.42%)
Apr 08, 2014	52.99	53.33	52.78	53.06	2,368,379	+0.20(+0.39%)
Apr 07, 2014	53.35	53.50	52.68	52.86	2,412,628	-0.39(-0.73%)
Apr 04, 2014	54.61	54.62	53.21	53.24	2,881,143	-1.09(-2.00%)
Apr 03, 2014	54.76	54.77	54.09	54.33	1,677,891	-0.21(-0.39%)
Apr 02, 2014	54.36	54.70	54.26	54.54	2,370,614	+0.12(+0.22%)
Apr 01, 2014	54.11	54.44	53.82	54.42	2,015,268	+0.17(+0.31%)
Mar 31, 2014	54.17	54.51	53.92	54.26	2,067,160	+0.22(+0.40%)
Mar 28, 2014	54.08	54.54	53.77	54.04	1,882,764	+0.20(+0.37%)
Mar 27, 2014	53.41	53.88	53.05	53.84	3,078,881	+0.33(+0.62%)
Mar 26, 2014	54.14	54.25	53.51	53.51	1,993,173	-0.34(-0.63%)
Mar 25, 2014	53.85	54.31	53.57	53.85	2,269,254	+0.16(+0.30%)
Mar 24, 2014	54.68	54.77	53.48	53.69	2,791,483	-0.91(-1.67%)
Mar 21, 2014	55.71	55.75	54.42	54.60	6,603,824	-0.41(-0.75%)
Mar 20, 2014	54.67	55.14	54.54	55.01	1,674,008	+0.04(+0.06%)
Mar 19, 2014	55.53	55.53	54.63	54.98	1,972,022	-0.49(-0.89%)
Mar 18, 2014	55.03	55.51	54.97	55.47	2,498,953	+0.35(+0.64%)
Mar 17, 2014	54.72	55.13	54.57	55.12	3,679,939	+0.66(+1.21%)
Mar 14, 2014	54.45	54.64	53.94	54.46	3,290,744	+0.39(+0.73%)
Mar 13, 2014	54.62	54.75	53.85	54.07	3,942,712	-0.49(-0.90%)
Mar 12, 2014	54.26	54.61	54.07	54.56	2,378,195	+0.15(+0.27%)
Mar 11, 2014	54.72	54.80	54.21	54.41	1,955,531	-0.22(-0.40%)
Mar 10, 2014	54.89	54.98	54.32	54.62	2,429,079	-0.24(-0.45%)
Mar 07, 2014	54.79	55.13	54.58	54.87	2,300,827	+0.37(+0.68%)
Mar 06, 2014	54.39	54.64	54.23	54.50	1,921,953	+0.22(+0.40%)
Mar 05, 2014	54.48	54.61	54.12	54.28	2,365,014	-0.51(-0.93%)
Mar 04, 2014	54.27	54.84	54.17	54.79	3,697,479	+1.24(+2.32%)