| AUTOMATIC DATA PROC Add to My Watchlist | (NSDQ: ADP) |
| Automatic Data | 40.70 | +0.30 (+0.74%) | 2,948,202 |
| Historical Data for ADP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 40.84 | 41.09 | 40.45 | 2,948,202 | 40.70 | +0.30 +0.74% |
| 02/08/10 | 40.25 | 40.57 | 40.02 | 3,038,370 | 40.40 | +0.12 +0.30% |
| 02/05/10 | 40.32 | 40.50 | 39.72 | 4,166,338 | 40.28 | -0.10 -0.25% |
| 02/04/10 | 40.56 | 40.89 | 40.38 | 3,872,488 | 40.38 | -0.42 -1.03% |
| 02/03/10 | 40.86 | 41.02 | 40.51 | 2,758,203 | 40.80 | -0.38 -0.92% |
| 02/02/10 | 41.42 | 41.42 | 40.68 | 3,637,343 | 41.18 | +0.11 +0.27% |
| 02/01/10 | 41.03 | 41.16 | 40.71 | 3,194,628 | 41.07 | +0.28 +0.69% |
| 01/29/10 | 40.67 | 41.18 | 40.65 | 3,664,463 | 40.79 | +0.11 +0.27% |
| 01/28/10 | 40.76 | 41.18 | 40.39 | 4,365,866 | 40.68 | -0.34 -0.83% |
| 01/27/10 | 40.76 | 41.22 | 40.73 | 3,596,976 | 41.02 | -0.04 -0.10% |
| 01/26/10 | 41.08 | 41.27 | 40.97 | 2,446,779 | 41.06 | -0.21 -0.51% |
| 01/25/10 | 41.53 | 41.56 | 41.06 | 2,107,612 | 41.27 | +0.10 +0.24% |
| 01/22/10 | 42.15 | 42.35 | 41.10 | 3,918,718 | 41.17 | -0.98 -2.33% |
| 01/21/10 | 42.45 | 42.89 | 42.02 | 3,824,422 | 42.15 | -0.19 -0.45% |
| 01/20/10 | 42.44 | 42.70 | 41.63 | 3,562,022 | 42.34 | -0.57 -1.33% |
| 01/19/10 | 42.17 | 42.93 | 42.00 | 2,573,939 | 42.91 | +0.64 +1.51% |
| 01/18/10 | 42.27 | 42.27 | 42.27 | 0 | 42.27 | 0.00 0.00% |
| 01/15/10 | 42.72 | 42.92 | 41.85 | 2,971,783 | 42.27 | -0.23 -0.54% |
| 01/14/10 | 42.29 | 42.78 | 42.25 | 2,109,403 | 42.50 | -0.12 -0.28% |
| 01/13/10 | 42.23 | 42.73 | 42.06 | 2,235,228 | 42.62 | +0.31 +0.73% |
| 01/12/10 | 42.36 | 42.64 | 41.99 | 2,257,478 | 42.31 | -0.30 -0.70% |
| 01/11/10 | 42.42 | 42.61 | 42.13 | 2,147,665 | 42.61 | +0.19 +0.45% |
| 01/08/10 | 42.42 | 42.46 | 42.04 | 2,028,462 | 42.42 | -0.06 -0.14% |
| 01/07/10 | 42.13 | 42.50 | 42.09 | 2,206,516 | 42.48 | -0.02 -0.05% |
| 01/06/10 | 42.80 | 42.89 | 42.05 | 2,731,632 | 42.50 | -0.10 -0.23% |
| 01/05/10 | 42.65 | 42.91 | 42.37 | 2,855,417 | 42.60 | -0.23 -0.54% |
| 01/04/10 | 43.54 | 43.54 | 42.70 | 3,450,425 | 42.83 | +0.01 +0.02% |
| 01/01/10 | 42.82 | 42.82 | 42.82 | 0 | 42.82 | 0.00 0.00% |
| 12/31/09 | 43.53 | 43.53 | 42.81 | 1,707,747 | 42.82 | -0.44 -1.02% |
| 12/30/09 | 43.18 | 43.29 | 42.93 | 1,399,570 | 43.26 | +0.04 +0.09% |
| 12/29/09 | 43.23 | 43.44 | 43.00 | 1,374,415 | 43.22 | +0.05 +0.12% |
| 12/28/09 | 42.95 | 43.22 | 42.93 | 1,122,314 | 43.17 | +0.16 +0.37% |
| 12/25/09 | 42.68 | 43.10 | 42.55 | 614,509 | 43.01 | 0.00 0.00% |
| 12/24/09 | 42.68 | 43.10 | 42.55 | 614,509 | 43.01 | +0.21 +0.49% |
| 12/23/09 | 42.92 | 42.99 | 42.64 | 1,351,409 | 42.80 | -0.11 -0.26% |
| 12/22/09 | 42.86 | 43.06 | 42.59 | 1,767,274 | 42.91 | +0.14 +0.33% |
| 12/21/09 | 42.48 | 42.91 | 42.41 | 2,060,175 | 42.77 | +0.41 +0.97% |
| 12/18/09 | 42.47 | 42.47 | 41.97 | 4,536,770 | 42.36 | +0.08 +0.19% |
| 12/17/09 | 42.37 | 42.59 | 42.10 | 4,107,711 | 42.28 | -0.61 -1.42% |
| 12/16/09 | 43.11 | 43.23 | 42.88 | 2,674,669 | 42.89 | -0.01 -0.02% |
| 12/15/09 | 43.01 | 43.25 | 42.80 | 2,212,512 | 42.90 | -0.20 -0.46% |
| 12/14/09 | 43.14 | 43.50 | 42.97 | 2,505,657 | 43.10 | +0.06 +0.14% |
| 12/11/09 | 43.34 | 43.50 | 42.98 | 2,383,055 | 43.04 | -0.16 -0.37% |
| 12/10/09 | 43.18 | 43.55 | 43.03 | 2,203,964 | 43.20 | +0.12 +0.28% |
| 12/09/09 | 42.69 | 43.13 | 42.43 | 3,492,438 | 43.08 | +0.06 +0.14% |
| 12/08/09 | 43.61 | 43.87 | 43.00 | 3,291,144 | 43.02 | -0.86 -1.96% |
| 12/07/09 | 43.79 | 44.07 | 43.54 | 3,033,468 | 43.88 | +0.19 +0.43% |
| 12/04/09 | 43.73 | 44.24 | 43.38 | 6,775,395 | 43.69 | +0.50 +1.16% |
| 12/03/09 | 43.60 | 43.94 | 43.17 | 4,034,087 | 43.19 | -0.61 -1.39% |
| 12/02/09 | 43.79 | 44.50 | 43.68 | 4,796,866 | 43.80 | -0.04 -0.09% |
| \/ Download Data To Spreadsheet | ||||||
