Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	74.47	74.47	73.59	74.02	2,415,461	-0.17(-0.23%)
May 27, 2016	73.94	74.19	74.19	74.19	1,279,240	+0.29(+0.39%)
May 26, 2016	73.64	74.10	73.39	73.90	1,237,084	+0.15(+0.21%)
May 25, 2016	73.88	74.17	73.68	73.75	1,667,391	+0.05(+0.07%)
May 24, 2016	72.46	73.73	72.35	73.70	2,567,919	+1.86(+2.59%)
May 23, 2016	72.04	72.22	71.80	71.84	1,276,903	-0.19(-0.26%)
May 20, 2016	72.02	72.54	71.87	72.02	1,639,962	+0.28(+0.39%)
May 19, 2016	71.43	71.85	71.09	71.75	1,772,795	-0.39(-0.54%)
May 18, 2016	71.86	72.48	71.55	72.13	1,510,369	+0.21(+0.29%)
May 17, 2016	72.75	73.19	71.70	71.92	1,790,168	-1.14(-1.56%)
May 16, 2016	72.50	73.31	72.39	73.06	2,055,819	+0.79(+1.10%)
May 13, 2016	72.83	73.20	72.25	72.27	2,209,620	-0.66(-0.90%)
May 12, 2016	73.58	73.58	72.56	72.93	2,008,599	-0.11(-0.15%)
May 11, 2016	74.32	74.57	73.03	73.04	2,319,670	-1.54(-2.07%)
May 10, 2016	73.68	74.60	73.45	74.58	4,903,096	+1.13(+1.54%)
May 09, 2016	73.44	73.89	73.12	73.45	3,964,547	+0.26(+0.36%)
May 06, 2016	72.59	73.42	72.55	73.19	5,327,758	+0.34(+0.46%)
May 05, 2016	73.04	74.08	72.72	72.85	6,043,408	-1.63(-2.19%)
May 04, 2016	74.43	74.78	74.05	74.49	1,415,421	-0.35(-0.47%)
May 03, 2016	75.16	75.41	74.03	74.84	3,867,023	-0.52(-0.69%)
May 02, 2016	74.36	75.50	74.33	75.36	2,644,265	+0.83(+1.12%)
Apr 29, 2016	74.49	74.91	73.96	74.53	2,721,058	-0.56(-0.74%)
Apr 28, 2016	74.02	76.59	73.65	75.08	3,505,052	-0.86(-1.13%)
Apr 27, 2016	75.61	76.22	75.51	75.94	2,855,695	+0.28(+0.37%)
Apr 26, 2016	75.69	76.12	75.27	75.66	1,936,483	+0.18(+0.23%)
Apr 25, 2016	75.45	75.53	75.45	75.49	1,356,600	-0.06(-0.08%)
Apr 22, 2016	75.09	75.68	74.91	75.55	1,677,679	+0.25(+0.34%)
Apr 21, 2016	76.36	76.44	75.19	75.29	1,826,204	-0.65(-0.85%)
Apr 20, 2016	76.41	76.51	75.93	75.94	2,253,364	-0.52(-0.68%)
Apr 19, 2016	76.68	76.68	76.07	76.47	2,267,690	+0.03(+0.04%)
Apr 18, 2016	75.81	76.48	75.60	76.43	1,543,887	+0.46(+0.61%)
Apr 15, 2016	76.54	76.54	75.63	75.97	2,077,597	-0.09(-0.12%)
Apr 14, 2016	76.29	76.39	75.81	76.06	2,139,022	+0.02(+0.02%)
Apr 13, 2016	76.30	76.30	75.59	76.04	1,974,015	+0.11(+0.14%)
Apr 12, 2016	75.78	75.98	75.34	75.93	1,784,591	+0.34(+0.45%)
Apr 11, 2016	76.64	76.68	75.58	75.60	1,853,111	-0.52(-0.69%)
Apr 08, 2016	76.11	76.41	75.79	76.12	1,289,589	+0.45(+0.59%)
Apr 07, 2016	75.90	76.22	75.34	75.67	1,964,280	-0.88(-1.14%)
Apr 06, 2016	75.58	76.64	75.29	76.55	2,238,412	+0.92(+1.21%)
Apr 05, 2016	76.42	76.42	75.33	75.63	2,116,640	+0.03(+0.04%)
Apr 04, 2016	75.91	76.18	75.40	75.60	1,399,205	-0.46(-0.61%)
Apr 01, 2016	74.78	76.15	74.78	76.06	1,930,117	+0.46(+0.61%)
Mar 31, 2016	75.06	75.84	75.06	75.60	1,759,114	+0.47(+0.63%)
Mar 30, 2016	75.60	75.66	75.05	75.13	1,788,058	-0.24(-0.31%)
Mar 29, 2016	74.51	75.39	74.37	75.36	2,030,947	+0.95(+1.28%)
Mar 28, 2016	74.83	74.97	74.35	74.41	1,572,505	-0.38(-0.51%)
Mar 24, 2016	74.35	74.79	74.79	74.79	1,228,687	+0.19(+0.25%)
Mar 23, 2016	74.63	74.82	74.33	74.60	1,411,046	-0.09(-0.12%)
Mar 22, 2016	74.82	75.01	74.50	74.70	1,442,571	-0.31(-0.42%)
Mar 21, 2016	74.33	75.28	74.28	75.01	1,869,271	+0.31(+0.42%)
Mar 18, 2016	75.20	75.20	74.17	74.70	3,806,762	-0.17(-0.23%)
Mar 17, 2016	73.95	75.08	73.84	74.86	1,758,847	+0.99(+1.35%)
Mar 16, 2016	73.31	74.06	73.07	73.87	1,291,101	+0.29(+0.39%)
Mar 15, 2016	72.93	73.60	72.82	73.58	1,418,157	+0.04(+0.06%)
Mar 14, 2016	73.15	73.68	72.95	73.54	1,556,899	+0.00(+0.00%)
Mar 11, 2016	72.73	73.73	72.19	73.54	2,211,420	+1.74(+2.43%)
Mar 10, 2016	72.65	73.10	71.09	71.80	1,813,693	-0.44(-0.61%)
Mar 09, 2016	71.91	72.28	71.65	72.24	1,942,193	+0.64(+0.89%)
Mar 08, 2016	71.69	72.14	71.23	71.59	2,099,326	-0.50(-0.70%)
Mar 07, 2016	71.59	72.41	71.59	72.10	1,672,575	-0.08(-0.12%)
Mar 04, 2016	71.95	72.32	71.46	72.18	1,889,870	+0.45(+0.63%)
Mar 03, 2016	71.06	71.79	71.06	71.73	2,030,549	+0.00(+0.00%)
Mar 02, 2016	72.32	72.33	71.19	71.73	2,459,028	-0.94(-1.29%)