Closing price on 5/19/2021
|
|
Open |
35.50 |
High |
36.20 |
Low |
35.50 |
Volume |
200 |
Split-adjusted Price |
16.99 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2021
|
-5.50 / -13.19%
|
35.50
|
36.20
|
35.50
|
36.20
|
35.85
|
16.99
|
200
|
|
5/18/2021
|
+5.20 / +14.25%
|
41.80
|
41.80
|
41.70
|
41.70
|
41.70
|
19.57
|
3,100
|
|
5/17/2021
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.13
|
1,800
|
|
5/14/2021
|
+0.40 / +1.09%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.37
|
100
|
|
5/13/2021
|
+2.00 / +5.71%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.60
|
17.37
|
500
|
|
5/12/2021
|
-2.40 / -6.33%
|
32.30
|
36.00
|
32.30
|
35.50
|
34.95
|
16.66
|
400
|
|
5/11/2021
|
+3.20 / +9.47%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.91
|
17.37
|
2,200
|
|
5/10/2021
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.78
|
15.96
|
1,900
|
|
5/7/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
15.49
|
0
|
|
5/6/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
32.90
|
32.96
|
15.44
|
6,000
|
|
5/5/2021
|
-0.60 / -1.79%
|
28.60
|
38.50
|
28.60
|
33.00
|
32.88
|
15.49
|
2,400
|
|
5/4/2021
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
15.77
|
0
|
|
4/29/2021
|
+0.30 / +0.89%
|
28.70
|
34.00
|
28.70
|
34.00
|
33.59
|
15.96
|
1,300
|
|
4/28/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
15.82
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
15.82
|
0
|
|
4/26/2021
|
+0.50 / +1.49%
|
30.50
|
34.00
|
30.50
|
34.00
|
33.73
|
15.96
|
1,300
|
|
4/23/2021
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
15.96
|
1,000
|
|
4/22/2021
|
-0.10 / -0.30%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
15.49
|
2,500
|
|
4/20/2021
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.09
|
15.49
|
5,500
|
|
4/19/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
9,000
|
|
4/16/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
0
|
|
4/15/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
800
|
|
4/14/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
0
|
|
4/13/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
0
|
|
4/12/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
100
|
|
4/9/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
0
|
|
4/8/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
0
|
|
4/7/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
0
|
|
4/6/2021
|
+3.50 / +11.48%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.96
|
100
|
|
4/5/2021
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.32
|
100
|
|
|