Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	115.44	115.87	114.41	114.65	3,763,639	-0.54(-0.47%)
May 30, 2018	115.13	116.44	114.86	115.19	2,161,535	+0.62(+0.54%)
May 29, 2018	114.37	114.94	113.47	114.57	1,911,505	-0.63(-0.55%)
May 25, 2018		115.20	115.20	115.20	0	+0.33(+0.29%)
May 24, 2018	114.00	115.02	113.26	114.87	1,435,459	+0.80(+0.70%)
May 23, 2018	112.34	114.11	112.11	114.07	1,854,560	+0.86(+0.76%)
May 22, 2018	113.75	114.17	112.83	113.20	1,943,097	-0.41(-0.36%)
May 21, 2018	113.94	114.37	113.39	113.61	1,602,007	-0.06(-0.05%)
May 18, 2018	113.10	113.97	112.87	113.67	2,108,438	+0.81(+0.72%)
May 17, 2018	112.78	113.80	111.99	112.86	1,826,217	-0.03(-0.02%)
May 16, 2018	112.15	113.37	111.94	112.89	1,823,319	+0.84(+0.75%)
May 15, 2018	111.07	114.19	110.47	112.05	2,737,465	+0.34(+0.31%)
May 14, 2018	112.48	112.62	111.30	111.70	2,136,637	-0.58(-0.52%)
May 11, 2018	112.50	112.79	111.64	112.29	1,789,656	-0.04(-0.04%)
May 10, 2018	112.42	112.60	111.79	112.33	2,706,321	+0.31(+0.28%)
May 09, 2018	111.18	112.80	110.99	112.02	3,455,730	+1.12(+1.01%)
May 08, 2018	110.75	111.13	110.09	110.90	3,137,617	+0.18(+0.16%)
May 07, 2018	110.53	110.98	110.12	110.72	3,036,194	+0.18(+0.17%)
May 04, 2018	108.02	111.04	107.60	110.54	3,401,657	+1.99(+1.84%)
May 03, 2018	107.29	108.98	106.33	108.55	4,956,372	+0.92(+0.85%)
May 02, 2018	108.47	109.33	106.06	107.63	6,148,952	+2.88(+2.74%)
May 01, 2018	99.33	105.06	99.27	104.75	2,865,795	+0.63(+0.61%)
Apr 30, 2018	105.81	105.94	104.10	104.12	3,207,130	-1.59(-1.50%)
Apr 27, 2018	104.44	105.89	104.27	105.71	2,358,498	+1.05(+1.00%)
Apr 26, 2018	103.15	104.68	102.73	104.66	1,812,369	+1.75(+1.70%)
Apr 25, 2018	102.60	103.01	101.67	102.90	1,878,134	+0.34(+0.33%)
Apr 24, 2018	104.09	104.67	101.79	102.57	1,607,665	-0.69(-0.67%)
Apr 23, 2018	103.40	103.84	103.12	103.26	1,955,997	+0.23(+0.22%)
Apr 20, 2018	103.61	104.15	102.26	103.03	2,510,732	-0.80(-0.77%)
Apr 19, 2018	104.39	104.96	103.30	103.83	2,217,555	-0.76(-0.73%)
Apr 18, 2018	104.07	105.45	103.70	104.59	2,277,363	+0.63(+0.61%)
Apr 17, 2018	104.36	104.93	103.46	103.95	3,996,001	+0.86(+0.84%)
Apr 16, 2018	102.67	103.62	102.11	103.09	2,750,499	+1.45(+1.42%)
Apr 13, 2018	102.24	102.46	100.95	101.64	1,775,497	+0.01(+0.01%)
Apr 12, 2018	102.32	102.91	101.56	101.63	1,921,507	-0.28(-0.28%)
Apr 11, 2018	101.09	102.23	100.84	101.92	1,538,020	-0.29(-0.28%)
Apr 10, 2018	102.26	102.98	101.62	102.21	3,098,548	+1.30(+1.28%)
Apr 09, 2018	100.95	102.52	100.50	100.91	2,286,709	+0.65(+0.65%)
Apr 06, 2018	102.65	103.06	99.95	100.26	2,647,018	-3.36(-3.24%)
Apr 05, 2018	103.74	104.67	103.10	103.62	3,185,546	+0.70(+0.68%)
Apr 04, 2018	99.61	103.20	99.27	102.92	9,586,798	+2.36(+2.35%)
Apr 03, 2018	100.50	100.97	99.36	100.56	2,885,741	+0.65(+0.65%)
Apr 02, 2018	101.62	102.04	98.57	99.91	3,913,348	-0.16(-0.16%)
Mar 29, 2018		100.06	100.06	100.06	0	+1.52(+1.54%)
Mar 28, 2018	99.32	99.82	98.13	98.55	2,918,872	-0.44(-0.45%)
Mar 27, 2018	100.88	101.62	98.46	98.99	8,446,050	-1.59(-1.58%)
Mar 26, 2018	97.83	100.84	97.83	100.58	9,633,257	+4.29(+4.45%)
Mar 23, 2018	100.05	100.90	96.24	96.29	3,920,774	-3.47(-3.48%)
Mar 22, 2018	101.50	102.00	99.70	99.76	2,466,999	-2.84(-2.77%)
Mar 21, 2018	101.89	103.36	101.58	102.60	4,573,502	+0.71(+0.69%)
Mar 20, 2018	101.40	102.32	101.12	101.90	2,222,707	+0.95(+0.94%)
Mar 19, 2018	102.37	103.09	100.13	100.95	2,419,114	-2.36(-2.29%)
Mar 16, 2018	103.21	103.91	102.88	103.31	3,160,889	+0.60(+0.58%)
Mar 15, 2018	101.15	104.12	101.15	102.71	2,750,353	+0.34(+0.33%)
Mar 14, 2018	103.71	104.02	101.83	102.37	2,137,793	-1.14(-1.10%)
Mar 13, 2018	104.35	104.68	103.19	103.51	1,786,175	-0.12(-0.12%)
Mar 12, 2018	104.75	105.08	103.54	103.64	2,184,523	-1.15(-1.09%)
Mar 09, 2018	103.78	104.82	103.36	104.78	2,068,596	+1.65(+1.60%)
Mar 08, 2018	101.42	103.18	101.14	103.13	1,804,266	+2.12(+2.10%)
Mar 07, 2018		101.20	99.72	101.01	1,600,002	-0.20(-0.20%)
Mar 06, 2018	101.39	101.73	100.17	101.21	1,508,108	-0.22(-0.22%)
Mar 05, 2018	98.88	101.81	98.84	101.43	2,245,155	+1.81(+1.81%)
Mar 02, 2018	99.23	99.90	98.39	99.62	1,952,901	-0.17(-0.17%)