Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.19 28.56 28.18 28.41 4,257,033 -0.03(-0.12%)
Jul 29, 2010 28.63 28.94 28.24 28.45 6,176,537 -0.54(-1.85%)
Jul 28, 2010 28.95 29.23 28.92 28.99 4,214,864 +0.04(+0.14%)
Jul 27, 2010 28.97 29.12 28.81 28.95 4,556,602 -0.01(-0.02%)
Jul 26, 2010 28.81 28.95 28.73 28.95 4,259,839 +0.11(+0.38%)
Jul 23, 2010 28.40 28.91 28.37 28.84 5,692,255 +0.30(+1.04%)
Jul 22, 2010 27.95 28.66 27.95 28.55 5,065,379 +0.83(+3.01%)
Jul 21, 2010 28.60 28.60 27.55 27.71 8,283,461 -0.81(-2.85%)
Jul 20, 2010 27.95 28.55 27.71 28.53 4,390,682 +0.28(+1.00%)
Jul 19, 2010 28.01 28.32 28.00 28.24 3,524,488 +0.27(+0.96%)
Jul 16, 2010 28.69 28.69 27.92 27.97 5,728,808 -0.75(-2.61%)
Jul 15, 2010 28.58 28.85 28.37 28.72 3,857,747 +0.01(+0.05%)
Jul 14, 2010 28.55 28.80 28.50 28.71 4,090,957 +0.14(+0.51%)
Jul 13, 2010 28.37 28.68 28.35 28.57 4,532,786 +0.35(+1.24%)
Jul 12, 2010 28.13 28.38 27.83 28.22 3,342,366 +0.18(+0.64%)
Jul 09, 2010 27.82 28.06 27.74 28.04 3,756,395 +0.24(+0.87%)
Jul 08, 2010 27.86 27.86 27.54 27.80 6,210,073 +0.11(+0.40%)
Jul 07, 2010 27.13 27.74 27.07 27.69 6,295,875 +0.55(+2.03%)
Jul 06, 2010 27.33 27.42 26.91 27.13 5,973,348 -0.01(-0.05%)
Jul 02, 2010 27.52 27.80 26.96 27.15 5,632,213 -0.19(-0.71%)
Jul 01, 2010 27.63 27.71 27.14 27.34 10,495,690 -0.38(-1.37%)
Jun 30, 2010 27.70 28.02 27.61 27.72 6,938,860 -0.09(-0.32%)
Jun 29, 2010 27.88 28.14 27.63 27.81 12,076,811 -0.32(-1.15%)
Jun 25, 2010 27.97 28.28 27.82 28.13 8,409,345 +0.19(+0.69%)
Jun 24, 2010 28.04 28.23 27.77 27.94 7,262,743 -0.33(-1.17%)
Jun 23, 2010 28.27 28.49 28.12 28.27 5,446,403 -0.06(-0.19%)
Jun 22, 2010 28.75 29.03 28.30 28.33 5,716,843 -0.39(-1.34%)
Jun 21, 2010 29.30 29.43 28.61 28.71 7,216,553 -0.40(-1.37%)
Jun 18, 2010 29.25 29.35 28.95 29.11 5,252,961 -0.09(-0.31%)
Jun 17, 2010 29.16 29.32 28.94 29.20 5,302,993 +0.00(+0.00%)
Jun 16, 2010 29.25 29.34 29.04 29.20 4,555,729 -0.15(-0.52%)
Jun 15, 2010 29.11 29.37 28.86 29.35 4,720,498 +0.51(+1.77%)
Jun 14, 2010 28.73 29.19 28.73 28.84 4,148,312 +0.04(+0.14%)
Jun 11, 2010 28.56 28.84 28.47 28.80 5,376,045 -0.13(-0.45%)
Jun 10, 2010 28.43 29.06 28.08 28.93 7,033,423 +0.80(+2.84%)
Jun 09, 2010 28.07 28.51 27.90 28.13 8,077,346 -0.15(-0.54%)
Jun 08, 2010 27.51 28.30 27.47 28.28 8,695,125 +0.74(+2.67%)
Jun 07, 2010 27.84 27.93 27.51 27.55 5,863,338 -0.31(-1.10%)
Jun 04, 2010 28.45 28.45 27.76 27.85 5,912,238 -1.04(-3.59%)
Jun 03, 2010 28.61 28.95 28.46 28.89 5,333,332 +0.34(+1.18%)
Jun 02, 2010 27.87 28.57 27.63 28.55 5,051,015 +0.67(+2.42%)
Jun 01, 2010 28.06 28.41 27.79 27.88 4,072,928 -0.27(-0.95%)
May 28, 2010 28.34 28.43 27.95 28.15 4,850,806 -0.19(-0.68%)
May 27, 2010 28.08 28.34 27.87 28.34 4,655,091 +0.86(+3.13%)
May 26, 2010 27.69 28.05 27.38 27.48 5,805,730 -0.16(-0.57%)
May 25, 2010 27.38 27.64 27.04 27.64 6,629,448 -0.10(-0.35%)
May 24, 2010 27.84 28.04 27.55 27.73 4,472,687 -0.23(-0.84%)
May 21, 2010 27.28 28.01 27.21 27.97 6,657,751 +0.21(+0.74%)
May 20, 2010 27.92 28.39 27.71 27.76 7,985,235 -0.87(-3.05%)
May 19, 2010 28.57 28.93 28.53 28.64 6,554,686 -0.10(-0.34%)
May 18, 2010 29.00 29.25 28.63 28.73 4,955,311 -0.27(-0.93%)
May 17, 2010 28.88 29.14 28.57 29.00 6,371,213 +0.22(+0.77%)
May 14, 2010 29.09 29.11 28.61 28.78 5,739,137 -0.45(-1.53%)
May 13, 2010 29.50 29.53 29.19 29.23 5,694,126 -0.39(-1.33%)
May 12, 2010 29.28 29.63 29.21 29.62 4,559,947 +0.36(+1.22%)
May 11, 2010 29.31 29.57 29.10 29.26 5,172,584 +0.01(+0.05%)
May 10, 2010 29.16 29.66 28.91 29.25 7,538,881 +0.63(+2.21%)
May 07, 2010 28.26 29.01 28.11 28.61 10,888,551 +0.10(+0.36%)
May 06, 2010 29.19 29.65 18.22 28.51 9,614,550 -0.86(-2.93%)
May 05, 2010 29.35 29.96 29.21 29.37 5,220,888 -0.14(-0.47%)
May 04, 2010 29.98 29.98 29.12 29.51 6,262,379 -0.56(-1.85%)
May 03, 2010 30.11 30.13 29.79 30.07 4,560,792 +0.21(+0.69%)
Apr 30, 2010 30.70 30.70 29.83 29.86 6,129,189 -0.70(-2.30%)
Apr 29, 2010 30.43 30.74 30.16 30.56 6,509,652 +0.17(+0.57%)
Apr 28, 2010 30.69 30.69 30.27 30.39 6,471,668 -0.19(-0.63%)
Apr 27, 2010 30.98 31.16 30.49 30.58 6,935,365 -0.63(-2.01%)
Apr 26, 2010 31.29 31.49 31.16 31.21 3,524,922 -0.10(-0.33%)
Apr 23, 2010 31.07 31.34 30.82 31.31 4,261,258 +0.28(+0.91%)
Apr 22, 2010 30.88 31.06 30.66 31.03 3,238,753 +0.01(+0.02%)
Apr 21, 2010 30.96 31.03 30.81 31.02 3,552,815 +0.02(+0.07%)
Apr 20, 2010 30.91 31.01 30.81 31.00 3,663,899 +0.21(+0.69%)
Apr 19, 2010 30.50 30.81 30.50 30.79 3,793,911 +0.30(+0.97%)
Apr 16, 2010 30.63 30.90 30.44 30.49 6,552,665 -0.27(-0.87%)
Apr 15, 2010 30.47 30.80 30.36 30.76 3,698,527 +0.34(+1.13%)
Apr 14, 2010 30.20 30.43 30.12 30.42 4,587,287 +0.16(+0.52%)
Apr 13, 2010 30.42 30.49 30.21 30.26 3,953,335 -0.18(-0.59%)
Apr 12, 2010 30.50 30.50 30.32 30.44 2,829,643 -0.03(-0.11%)
Apr 09, 2010 30.30 30.47 30.11 30.47 3,116,853 +0.26(+0.87%)
Apr 08, 2010 30.27 30.31 30.05 30.21 3,730,435 -0.03(-0.11%)
Apr 07, 2010 30.47 30.50 30.14 30.25 3,933,870 -0.25(-0.81%)
Apr 06, 2010 30.54 30.59 30.36 30.49 5,643,800 -0.07(-0.23%)
Apr 05, 2010 30.56 30.77 30.38 30.56 4,718,431 +0.14(+0.48%)
Apr 01, 2010 30.75 30.42 30.42 30.42 4,456,542 -0.20(-0.65%)
Mar 31, 2010 30.64 30.72 30.48 30.62 4,005,488 -0.08(-0.27%)
Mar 30, 2010 30.56 30.78 30.48 30.70 2,951,991 +0.03(+0.11%)
Mar 29, 2010 30.54 30.75 30.42 30.67 4,499,044 +0.21(+0.68%)
Mar 26, 2010 30.31 30.60 30.31 30.46 2,778,280 +0.18(+0.59%)
Mar 25, 2010 30.61 30.61 30.25 30.28 5,984,741 -0.25(-0.81%)
Mar 24, 2010 30.77 30.91 30.49 30.53 5,748,833 -0.39(-1.27%)
Mar 23, 2010 30.98 30.98 30.69 30.92 4,144,571 +0.05(+0.18%)
Mar 22, 2010 30.67 30.91 30.39 30.87 6,067,873 +0.16(+0.52%)
Mar 19, 2010 31.00 31.13 30.36 30.71 6,195,002 -0.08(-0.27%)
Mar 18, 2010 30.69 30.89 30.63 30.79 2,500,738 +0.02(+0.07%)
Mar 17, 2010 30.47 30.92 30.47 30.77 3,951,893 +0.30(+0.99%)
Mar 16, 2010 30.60 30.60 30.26 30.47 3,366,102 +0.01(+0.02%)
Mar 15, 2010 30.42 30.54 30.21 30.46 4,263,960 +0.30(+0.98%)
Mar 12, 2010 30.19 30.25 30.06 30.16 3,890,782 -0.08(-0.27%)
Mar 11, 2010 30.17 30.27 29.99 30.25 5,515,555 +0.03(+0.11%)
Mar 10, 2010 29.87 30.24 29.77 30.21 6,658,141 +0.14(+0.48%)
Mar 09, 2010 29.71 30.35 29.68 30.07 7,558,970 +0.36(+1.21%)
Mar 08, 2010 29.72 29.77 29.51 29.71 5,035,297 -0.02(-0.07%)
Mar 05, 2010 28.92 29.78 28.84 29.73 7,095,913 +1.01(+3.52%)
Mar 04, 2010 28.93 29.05 28.61 28.72 6,525,410 -0.14(-0.48%)
Mar 03, 2010 28.92 29.12 28.85 28.86 4,763,446 +0.04(+0.14%)
Mar 02, 2010 28.86 28.99 28.77 28.81 4,157,214 -0.08(-0.29%)
Mar 01, 2010 28.70 28.92 28.63 28.90 4,228,258 +0.25(+0.87%)
Feb 26, 2010 28.79 28.87 28.46 28.65 4,769,273 -0.07(-0.24%)
Feb 25, 2010 28.79 28.85 28.24 28.72 5,291,329 -0.36(-1.25%)
Feb 24, 2010 28.37 29.08 28.35 29.08 5,920,668 +0.72(+2.52%)
Feb 23, 2010 28.64 28.75 28.24 28.37 4,818,052 -0.28(-0.96%)
Feb 22, 2010 28.62 28.87 28.53 28.64 4,349,449 +0.03(+0.10%)
Feb 19, 2010 28.41 28.75 28.22 28.61 5,475,159 +0.25(+0.90%)
Feb 18, 2010 28.72 28.75 28.30 28.36 5,398,802 -0.19(-0.65%)
Feb 17, 2010 28.47 28.57 28.40 28.55 3,093,179 +0.11(+0.39%)
Feb 16, 2010 28.15 28.47 28.00 28.44 3,521,991 +0.49(+1.75%)
Feb 12, 2010 27.74 27.95 27.95 27.95 4,981,584 -0.21(-0.76%)
Feb 11, 2010 27.93 28.30 27.68 28.16 3,354,149 +0.15(+0.54%)
Feb 10, 2010 27.94 28.09 27.75 28.01 2,667,235 -0.01(-0.05%)
Feb 09, 2010 28.12 28.29 27.85 28.02 4,281,967 +0.21(+0.74%)
Feb 08, 2010 27.71 27.93 27.55 27.82 4,412,927 +0.08(+0.30%)
Feb 05, 2010 27.76 27.88 27.35 27.73 6,051,187 -0.07(-0.25%)
Feb 04, 2010 27.93 28.15 27.80 27.80 5,624,399 -0.29(-1.03%)
Feb 03, 2010 28.13 28.24 27.89 28.09 4,006,012 -0.26(-0.92%)
Feb 02, 2010 28.52 28.52 28.01 28.35 5,282,875 +0.08(+0.27%)
Feb 01, 2010 28.25 28.34 28.03 28.28 4,639,876 +0.19(+0.69%)
Jan 29, 2010 28.00 28.35 27.99 28.08 5,322,264 +0.08(+0.27%)
Jan 28, 2010 28.06 28.35 27.81 28.01 6,340,981 -0.23(-0.83%)
Jan 27, 2010 28.06 28.38 28.04 28.24 5,224,246 -0.03(-0.10%)
Jan 26, 2010 28.28 28.41 28.21 28.27 3,553,700 -0.14(-0.51%)
Jan 25, 2010 28.59 28.61 28.27 28.41 3,061,094 +0.07(+0.24%)
Jan 22, 2010 29.02 29.16 28.30 28.35 5,691,543 -0.67(-2.32%)
Jan 21, 2010 29.23 29.53 28.93 29.02 5,554,588 -0.13(-0.45%)
Jan 20, 2010 29.22 29.40 28.66 29.15 5,173,478 -0.39(-1.33%)
Jan 19, 2010 29.03 29.56 28.92 29.54 3,738,387 +0.44(+1.51%)
Jan 15, 2010 29.41 29.10 29.10 29.10 4,916,226 -0.16(-0.54%)
Jan 14, 2010 29.12 29.45 29.09 29.26 3,063,695 -0.08(-0.28%)
Jan 13, 2010 29.08 29.42 28.96 29.34 3,246,443 +0.21(+0.73%)
Jan 12, 2010 29.17 29.36 28.91 29.13 3,278,759 -0.21(-0.70%)
Jan 11, 2010 29.21 29.34 29.01 29.34 3,119,267 +0.13(+0.45%)
Jan 08, 2010 29.21 29.23 28.95 29.21 2,946,137 -0.04(-0.14%)
Jan 07, 2010 29.01 29.26 28.98 29.25 3,204,742 -0.01(-0.05%)
Jan 06, 2010 29.47 29.53 28.95 29.26 3,967,420 -0.07(-0.23%)
Jan 05, 2010 29.37 29.54 29.17 29.33 4,147,206 -0.16(-0.54%)
Jan 04, 2010 29.98 29.98 29.40 29.49 5,011,395 +0.01(+0.02%)
Dec 31, 2009 29.97 29.48 29.48 29.48 2,825,207 -0.30(-1.02%)
Dec 30, 2009 29.73 29.81 29.56 29.79 2,032,734 +0.03(+0.09%)
Dec 29, 2009 29.76 29.91 29.61 29.76 1,996,199 +0.03(+0.12%)
Dec 28, 2009 29.57 29.76 29.56 29.72 1,630,048 +0.11(+0.37%)
Dec 24, 2009 29.39 29.68 29.30 29.61 892,512 +0.14(+0.49%)
Dec 23, 2009 29.55 29.60 29.36 29.47 1,962,785 -0.08(-0.26%)
Dec 22, 2009 29.51 29.65 29.32 29.54 2,566,787 +0.10(+0.33%)
Dec 21, 2009 29.25 29.54 29.20 29.45 2,992,197 +0.28(+0.97%)
Dec 18, 2009 29.24 29.24 28.90 29.17 6,589,202 +0.06(+0.19%)
Dec 17, 2009 29.17 29.32 28.99 29.11 5,966,037 -0.42(-1.42%)
Dec 16, 2009 29.68 29.76 29.52 29.53 3,884,687 -0.01(-0.02%)
Dec 15, 2009 29.61 29.78 29.47 29.54 3,213,451 -0.14(-0.46%)
Dec 14, 2009 29.70 29.95 29.59 29.68 3,639,214 +0.04(+0.14%)
Dec 11, 2009 29.84 29.95 29.59 29.63 3,462,531 -0.11(-0.37%)
Dec 10, 2009 29.73 29.98 29.63 29.74 3,201,036 +0.08(+0.28%)
Dec 09, 2009 29.39 29.70 29.21 29.66 5,072,415 +0.04(+0.14%)
Dec 08, 2009 30.03 30.21 29.61 29.62 4,780,055 -0.59(-1.96%)
Dec 07, 2009 30.15 30.34 29.98 30.21 4,405,807 +0.13(+0.43%)
Dec 04, 2009 30.11 30.46 29.87 30.08 9,840,580 +0.34(+1.16%)
Dec 03, 2009 30.02 30.25 29.72 29.74 5,859,105 -0.42(-1.39%)
Dec 02, 2009 30.15 30.64 30.07 30.16 6,966,965 -0.03(-0.09%)
Dec 01, 2009 30.15 30.39 30.06 30.18 5,766,123 +0.27(+0.90%)
Nov 30, 2009 30.06 30.07 29.65 29.92 4,576,677 -0.06(-0.18%)
Nov 27, 2009 29.70 30.21 29.41 29.97 2,705,651 -0.32(-1.07%)
Nov 25, 2009 30.38 30.46 30.16 30.29 3,838,235 +0.01(+0.02%)
Nov 24, 2009 30.37 30.51 30.15 30.29 3,983,954 -0.17(-0.57%)
Nov 23, 2009 30.09 30.55 30.07 30.46 4,432,875 +0.54(+1.82%)
Nov 20, 2009 29.68 30.05 29.68 29.92 3,470,528 +0.01(+0.02%)
Nov 19, 2009 29.96 30.09 29.55 29.91 5,354,450 -0.25(-0.84%)
Nov 18, 2009 30.18 30.30 29.98 30.16 5,031,226 -0.14(-0.45%)
Nov 17, 2009 30.33 30.33 30.07 30.30 3,727,323 +0.05(+0.16%)
Nov 16, 2009 29.98 30.29 29.94 30.25 5,163,879 +0.30(+0.99%)
Nov 13, 2009 29.94 29.98 29.74 29.96 4,649,312 +0.13(+0.44%)
Nov 12, 2009 29.87 30.14 29.74 29.83 5,516,367 -0.05(-0.16%)
Nov 11, 2009 29.76 30.05 29.61 29.87 4,350,831 +0.18(+0.60%)
Nov 10, 2009 29.34 29.77 29.32 29.70 4,202,458 +0.12(+0.42%)
Nov 09, 2009 29.13 29.57 29.08 29.57 4,705,402 +0.43(+1.49%)
Nov 06, 2009 28.71 29.14 28.59 29.14 4,144,677 +0.06(+0.19%)
Nov 05, 2009 28.29 29.08 28.19 29.08 4,863,128 +0.99(+3.53%)
Nov 04, 2009 28.23 28.41 27.81 28.09 4,928,229 +0.10(+0.37%)
Nov 03, 2009 27.77 28.00 27.54 27.99 6,743,185 +0.14(+0.52%)
Nov 02, 2009 27.51 28.00 27.33 27.84 6,302,545 +0.44(+1.61%)
Oct 30, 2009 27.80 27.97 27.40 27.40 7,826,765 -0.31(-1.12%)
Oct 29, 2009 27.67 27.85 27.53 27.71 4,735,429 +0.17(+0.60%)
Oct 28, 2009 27.71 27.80 27.53 27.55 5,535,177 -0.15(-0.55%)
Oct 27, 2009 27.86 28.16 27.63 27.70 4,072,867 -0.10(-0.35%)
Oct 26, 2009 27.72 28.39 27.64 27.80 4,024,318 +0.00(+0.00%)
Oct 23, 2009 27.82 28.30 27.67 27.80 3,639,233 -0.43(-1.54%)
Oct 22, 2009 27.75 28.33 27.61 28.23 4,237,453 +0.48(+1.74%)
Oct 21, 2009 27.70 28.17 27.66 27.75 4,203,798 +0.08(+0.27%)
Oct 20, 2009 27.55 28.05 27.53 27.67 4,161,629 -0.43(-1.52%)
Oct 19, 2009 28.08 28.31 27.90 28.10 4,866,501 +0.13(+0.47%)
Oct 16, 2009 27.91 28.12 27.59 27.97 5,467,158 -0.16(-0.56%)
Oct 15, 2009 27.86 28.14 27.71 28.13 5,788,954 +0.03(+0.12%)
Oct 14, 2009 27.50 28.15 27.50 28.09 5,853,676 +0.62(+2.26%)
Oct 13, 2009 27.55 27.55 27.27 27.47 3,122,095 -0.10(-0.35%)
Oct 12, 2009 27.71 27.75 27.27 27.57 2,835,138 -0.09(-0.32%)
Oct 09, 2009 27.33 27.69 27.20 27.66 3,945,276 +0.31(+1.13%)
Oct 08, 2009 27.16 27.50 27.08 27.35 4,584,622 +0.48(+1.79%)
Oct 07, 2009 26.80 26.92 26.66 26.87 2,711,337 +0.16(+0.59%)
Oct 06, 2009 26.64 26.88 26.51 26.71 5,389,276 +0.01(+0.03%)
Oct 05, 2009 26.53 26.78 26.51 26.70 3,976,265 -0.01(-0.03%)
Oct 02, 2009 26.78 27.09 26.54 26.71 6,483,312 -0.11(-0.41%)
Oct 01, 2009 26.97 27.13 26.67 26.82 5,719,925 -0.24(-0.89%)
Sep 30, 2009 27.17 27.21 26.68 27.06 4,907,941 -0.05(-0.18%)
Sep 29, 2009 27.37 27.49 26.99 27.11 3,273,063 -0.35(-1.28%)
Sep 28, 2009 26.80 27.53 26.74 27.46 3,877,053 +0.67(+2.49%)
Sep 25, 2009 27.08 27.22 26.79 26.79 4,857,416 -0.19(-0.69%)
Sep 24, 2009 27.43 27.45 26.56 26.98 8,082,374 -0.46(-1.68%)
Sep 23, 2009 27.33 27.84 27.24 27.44 5,495,080 +0.02(+0.08%)
Sep 22, 2009 27.04 27.51 26.86 27.42 4,242,573 +0.43(+1.61%)
Sep 21, 2009 26.99 27.16 26.75 26.98 2,967,833 -0.14(-0.51%)
Sep 18, 2009 27.27 27.27 26.89 27.12 5,963,334 +0.08(+0.28%)
Sep 17, 2009 26.96 27.20 26.93 27.04 3,552,723 -0.04(-0.15%)
Sep 16, 2009 26.85 27.13 26.40 27.09 6,164,055 +0.46(+1.73%)
Sep 15, 2009 26.34 26.72 26.26 26.62 4,420,915 +0.19(+0.73%)
Sep 14, 2009 26.29 26.48 26.25 26.43 3,822,882 -0.01(-0.03%)
Sep 11, 2009 26.34 26.49 26.18 26.44 4,097,387 +0.06(+0.24%)
Sep 10, 2009 26.41 26.55 26.16 26.38 4,729,320 -0.09(-0.34%)
Sep 09, 2009 26.40 26.53 26.29 26.47 4,701,382 -0.21(-0.80%)
Sep 08, 2009 26.48 26.76 26.34 26.68 4,822,563 +0.12(+0.47%)
Sep 04, 2009 26.08 26.74 25.92 26.56 5,187,665 +0.52(+2.01%)
Sep 03, 2009 25.73 26.07 25.66 26.03 3,701,852 +0.10(+0.37%)
Sep 02, 2009 25.96 26.03 25.73 25.94 5,742,511 -0.08(-0.29%)
Sep 01, 2009 26.40 26.71 25.88 26.01 7,318,533 -0.39(-1.49%)
Aug 31, 2009 26.48 26.60 26.26 26.40 3,798,829 -0.14(-0.54%)
Aug 28, 2009 26.63 26.77 26.27 26.55 2,911,289 -0.03(-0.13%)
Aug 27, 2009 26.51 26.67 26.27 26.58 4,122,204 -0.01(-0.03%)
Aug 26, 2009 27.19 27.19 26.48 26.59 5,331,666 -0.25(-0.95%)
Aug 25, 2009 26.86 27.20 26.80 26.85 4,687,004 -0.16(-0.59%)
Aug 24, 2009 26.88 27.02 26.76 27.00 4,588,671 +0.10(+0.38%)
Aug 21, 2009 26.52 26.93 26.03 26.90 6,097,453 +0.74(+2.84%)
Aug 20, 2009 25.88 26.17 25.73 26.16 5,814,524 +0.22(+0.85%)
Aug 19, 2009 25.73 26.05 25.62 25.94 5,541,320 +0.05(+0.19%)
Aug 18, 2009 25.94 26.11 25.76 25.89 6,490,145 -0.01(-0.05%)
Aug 17, 2009 26.29 26.34 25.89 25.90 5,196,338 -0.59(-2.23%)
Aug 14, 2009 26.60 26.67 26.19 26.49 6,641,450 -0.18(-0.67%)
Aug 13, 2009 26.50 26.71 26.16 26.67 5,681,107 +0.37(+1.41%)
Aug 12, 2009 26.03 26.51 25.49 26.30 5,818,774 +0.24(+0.92%)
Aug 11, 2009 26.00 26.14 25.85 26.06 3,924,027 -0.14(-0.55%)
Aug 10, 2009 26.22 26.42 26.00 26.20 3,084,399 -0.21(-0.81%)
Aug 07, 2009 26.01 26.57 25.95 26.42 7,723,373 +0.79(+3.09%)
Aug 06, 2009 25.94 25.97 25.54 25.63 5,142,796 -0.34(-1.33%)
Aug 05, 2009 26.11 26.14 25.65 25.97 4,952,425 -0.14(-0.55%)
Aug 04, 2009 25.98 26.31 25.88 26.12 5,844,975 -0.09(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.