Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	87.74	88.43	87.57	88.31	3,678,097	+0.72(+0.83%)
May 30, 2017	87.31	87.70	86.73	87.59	2,004,052	+0.16(+0.18%)
May 26, 2017	87.33	87.59	87.06	87.43	2,224,546	+0.16(+0.19%)
May 25, 2017	86.50	87.50	86.30	87.27	2,124,117	+1.02(+1.18%)
May 24, 2017	85.83	86.32	85.78	86.25	2,251,983	+0.39(+0.45%)
May 23, 2017	85.73	85.87	85.46	85.86	1,621,533	+0.07(+0.08%)
May 22, 2017	84.96	85.89	84.92	85.80	2,335,880	+0.72(+0.84%)
May 19, 2017	84.84	85.34	84.45	85.08	3,234,784	+0.23(+0.27%)
May 18, 2017	83.81	85.11	83.51	84.85	2,547,053	+0.91(+1.08%)
May 17, 2017	84.29	84.61	83.88	83.94	3,248,607	-0.88(-1.04%)
May 16, 2017	84.88	85.20	84.67	84.82	2,565,530	-0.11(-0.13%)
May 15, 2017	83.69	85.01	83.48	84.93	3,899,420	+1.10(+1.32%)
May 12, 2017	83.31	83.94	83.03	83.83	2,268,851	+0.61(+0.74%)
May 11, 2017	83.28	83.34	82.71	83.22	3,511,143	-0.15(-0.18%)
May 10, 2017	83.66	84.11	82.69	83.36	3,384,704	-0.39(-0.46%)
May 09, 2017	83.36	84.05	82.97	83.75	3,042,960	+0.33(+0.39%)
May 08, 2017	85.84	85.97	83.18	83.42	5,563,724	-2.23(-2.61%)
May 05, 2017	85.71	85.86	85.10	85.66	2,154,512	+0.16(+0.19%)
May 04, 2017	84.81	85.52	84.19	85.49	3,915,604	+1.37(+1.63%)
May 03, 2017	85.36	85.94	82.39	84.12	7,344,381	-5.61(-6.25%)
May 02, 2017	89.88	90.09	89.38	89.73	2,612,805	+0.03(+0.04%)
May 01, 2017	89.97	90.07	89.37	89.70	1,629,935	-0.45(-0.50%)
Apr 28, 2017	90.61	90.83	89.97	90.14	1,867,299	-0.58(-0.64%)
Apr 27, 2017	90.81	91.17	90.28	90.72	1,744,792	+0.26(+0.29%)
Apr 26, 2017	90.16	90.71	89.99	90.46	1,658,866	-0.13(-0.14%)
Apr 25, 2017		90.77	89.80	90.59	1,514,453	+0.75(+0.84%)
Apr 24, 2017	89.72	89.88	88.94	89.84	2,187,388	+1.25(+1.41%)
Apr 21, 2017	88.89	89.27	88.42	88.59	1,772,184	-0.30(-0.34%)
Apr 20, 2017	88.29	89.13	88.19	88.89	1,412,086	+0.84(+0.95%)
Apr 19, 2017	88.08	88.48	87.81	88.06	1,290,162	+0.12(+0.14%)
Apr 18, 2017	87.62	88.40	86.34	87.94	1,820,989	+0.06(+0.07%)
Apr 17, 2017	87.95	88.00	87.44	87.87	1,408,810	+0.52(+0.59%)
Apr 13, 2017	88.22	88.22	87.34	87.36	1,412,604	-0.60(-0.68%)
Apr 12, 2017	87.76	88.08	87.56	87.95	2,100,686	-0.12(-0.14%)
Apr 11, 2017	87.89	88.37	87.42	88.07	1,053,357	-0.04(-0.05%)
Apr 10, 2017	88.13	88.58	87.81	88.12	1,135,947	-0.04(-0.05%)
Apr 07, 2017	87.88	88.36	87.55	88.16	1,856,108	+0.38(+0.43%)
Apr 06, 2017	87.90	87.92	87.52	87.78	1,260,082	-0.16(-0.18%)
Apr 05, 2017	87.83	88.87	87.34	87.94	1,963,501	+0.41(+0.47%)
Apr 04, 2017	87.42	87.59	87.01	87.52	1,325,237	+0.16(+0.18%)
Apr 03, 2017	88.19	88.49	87.15	87.37	1,898,226	-0.97(-1.09%)
Mar 31, 2017	88.12	88.53	87.98	88.33	1,593,389	+0.19(+0.22%)
Mar 30, 2017	88.06	88.38	87.80	88.14	1,420,775	+0.03(+0.04%)
Mar 29, 2017	88.78	88.88	87.89	88.11	2,602,400	-0.99(-1.11%)
Mar 28, 2017	88.45	89.39	88.18	89.10	1,722,472	+0.32(+0.36%)
Mar 27, 2017	88.63	89.08	88.31	88.78	1,743,901	-0.41(-0.45%)
Mar 24, 2017	89.51	89.87	88.91	89.19	1,576,311	-0.12(-0.14%)
Mar 23, 2017	89.28	89.93	88.94	89.31	1,170,946	-0.14(-0.15%)
Mar 22, 2017	89.16	89.50	88.76	89.44	2,331,094	+0.48(+0.54%)
Mar 21, 2017	90.50	90.55	88.85	88.96	1,869,086	-1.15(-1.27%)
Mar 20, 2017	90.73	90.74	89.91	90.11	1,534,022	-0.57(-0.63%)
Mar 17, 2017	89.99	90.75	89.75	90.68	3,350,347	+0.74(+0.82%)
Mar 16, 2017	90.28	90.49	89.63	89.94	1,427,018	-0.36(-0.40%)
Mar 15, 2017	89.95	90.40	89.42	90.30	1,738,941	+0.60(+0.67%)
Mar 14, 2017	90.29	90.38	89.45	89.70	2,142,486	-0.75(-0.83%)
Mar 13, 2017	90.14	90.50	89.84	90.45	2,089,541	+0.25(+0.28%)
Mar 10, 2017	89.61	90.26	89.32	90.20	1,804,541	+0.99(+1.11%)
Mar 09, 2017	89.35	89.79	88.79	89.20	1,614,726	-0.27(-0.30%)
Mar 08, 2017	89.39	89.83	89.15	89.47	1,828,193	+0.01(+0.01%)
Mar 07, 2017	89.69	89.96	89.14	89.46	2,192,960	-0.58(-0.65%)
Mar 06, 2017	89.13	90.09	89.13	90.05	1,956,102	+0.39(+0.43%)
Mar 03, 2017	89.19	89.75	88.91	89.66	1,417,705	+0.37(+0.41%)
Mar 02, 2017	89.35	89.55	89.11	89.29	1,978,110	-0.39(-0.44%)