Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Automatic Data Processing (NQ: ADP )

249.85 +1.52 (+0.61%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.63 28.58 27.53 28.44 3,270,118 +0.61(+2.19%)
Nov 26, 2008 26.41 27.87 25.24 27.83 8,857,876 +1.83(+7.03%)
Nov 25, 2008 25.99 26.43 25.31 26.00 6,263,568 +0.05(+0.19%)
Nov 24, 2008 24.86 26.11 24.22 25.95 8,338,156 +1.54(+6.30%)
Nov 21, 2008 22.15 24.43 21.93 24.41 9,347,155 +2.16(+9.71%)
Nov 20, 2008 23.39 24.02 22.16 22.25 6,776,804 -1.37(-5.80%)
Nov 19, 2008 24.39 25.37 23.57 23.62 5,377,610 -0.77(-3.15%)
Nov 18, 2008 24.21 24.75 23.55 24.39 4,831,405 +0.27(+1.12%)
Nov 17, 2008 23.95 24.73 23.74 24.12 3,726,208 -0.20(-0.83%)
Nov 14, 2008 24.75 25.71 24.17 24.32 4,840,898 -1.01(-3.99%)
Nov 13, 2008 23.53 25.34 22.87 25.33 5,522,103 +1.86(+7.91%)
Nov 12, 2008 23.45 24.22 23.35 23.48 6,386,039 -0.75(-3.12%)
Nov 11, 2008 24.51 24.57 23.68 24.23 5,344,976 -0.39(-1.58%)
Nov 10, 2008 24.88 25.38 24.47 24.62 4,654,525 +0.08(+0.34%)
Nov 07, 2008 23.89 24.79 23.55 24.54 4,147,181 +0.77(+3.23%)
Nov 06, 2008 23.73 24.31 23.55 23.77 5,917,831 -0.24(-0.98%)
Nov 05, 2008 24.83 24.97 23.90 24.00 5,105,691 -1.09(-4.33%)
Nov 04, 2008 23.35 25.24 23.21 25.09 7,821,478 +2.05(+8.90%)
Nov 03, 2008 24.00 24.41 22.98 23.04 4,811,350 -1.16(-4.81%)
Oct 31, 2008 22.95 24.49 22.51 24.20 5,055,105 +1.40(+6.13%)
Oct 30, 2008 23.73 24.10 22.71 22.80 4,563,821 -0.24(-1.05%)
Oct 29, 2008 24.37 24.41 22.89 23.05 4,869,883 -0.98(-4.09%)
Oct 28, 2008 21.93 24.24 21.50 24.03 6,013,995 +2.54(+11.83%)
Oct 27, 2008 22.22 22.57 21.46 21.49 6,120,478 -1.11(-4.90%)
Oct 24, 2008 22.20 23.28 22.16 22.60 4,198,180 -0.96(-4.09%)
Oct 23, 2008 22.51 23.62 22.33 23.56 6,121,565 +0.72(+3.15%)
Oct 22, 2008 23.42 23.50 22.59 22.84 6,381,502 -0.77(-3.26%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.