|
Live Quote:
On
|
|
|
|
|
Wednesday, May 28, 2025 2:25:44 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/11/2016
|
|
| Open |
41.00 |
| High |
41.00 |
| Low |
41.00 |
| Volume |
100 |
| Split-adjusted Price |
11.46 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2016
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
11.46
|
100
|
|
|
10/10/2016
|
+1.00 / +2.50%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
11.46
|
200
|
|
|
10/7/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
0
|
|
|
10/6/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
0
|
|
|
10/5/2016
|
-2.00 / -4.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
500
|
|
|
10/4/2016
|
+2.00 / +5.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
11.74
|
100
|
|
|
10/3/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
2,000
|
|
|
9/30/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
1,000
|
|
|
9/29/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
0
|
|
|
9/28/2016
|
-5.00 / -11.11%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.18
|
3,600
|
|
|
9/27/2016
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
12.57
|
0
|
|
|
9/26/2016
|
-2.00 / -4.26%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
12.57
|
1,000
|
|
|
9/23/2016
|
-20.00 / -29.85%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
13.13
|
100
|
|
|
9/22/2016
|
-0.50 / -0.74%
|
66.00
|
67.00
|
65.60
|
67.00
|
66.21
|
11.62
|
1,700
|
|
|
9/21/2016
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
11.71
|
0
|
|
|
9/20/2016
|
+0.80 / +1.19%
|
67.20
|
68.00
|
67.20
|
68.00
|
67.51
|
11.80
|
1,300
|
|
|
9/19/2016
|
0.00 / 0.00%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
11.66
|
0
|
|
|
9/16/2016
|
+3.10 / +4.78%
|
66.80
|
68.00
|
66.80
|
68.00
|
67.23
|
11.80
|
4,500
|
|
|
9/15/2016
|
0.00 / 0.00%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
11.26
|
0
|
|
|
9/14/2016
|
-0.10 / -0.15%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
11.26
|
0
|
|
|
9/13/2016
|
+3.90 / +6.38%
|
64.60
|
65.00
|
64.60
|
65.00
|
64.88
|
11.28
|
3,300
|
|
|
9/12/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
10.60
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
10.60
|
0
|
|
|
9/8/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
10.60
|
0
|
|
|
9/7/2016
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
10.60
|
0
|
|
|
9/6/2016
|
+0.10 / +0.16%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
10.60
|
0
|
|
|
9/5/2016
|
-2.30 / -3.63%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.12
|
10.58
|
4,500
|
|
|
9/1/2016
|
-3.50 / -5.24%
|
63.30
|
63.30
|
63.30
|
63.30
|
63.30
|
10.98
|
500
|
|
|
8/31/2016
|
+6.80 / +11.33%
|
61.00
|
66.80
|
61.00
|
66.80
|
63.24
|
11.59
|
5,500
|
|
|
8/30/2016
|
+3.70 / +6.57%
|
58.00
|
60.00
|
58.00
|
60.00
|
58.98
|
10.41
|
6,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|