Closing price on 8/17/2010
|
|
Open |
25.90 |
High |
25.90 |
Low |
25.90 |
Volume |
0 |
Split-adjusted Price |
1.18 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/16/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/13/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/12/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/11/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/10/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/9/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/6/2010
|
+4.30 / +19.91%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.18
|
0
|
|
8/5/2010
|
-2.30 / -9.62%
|
26.00
|
26.00
|
21.60
|
21.60
|
25.90
|
0.98
|
8,100
|
|
8/4/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.09
|
0
|
|
8/3/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.09
|
0
|
|
8/2/2010
|
+2.00 / +9.13%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.09
|
4,000
|
|
7/30/2010
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1.00
|
200
|
|
7/29/2010
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.95
|
3,000
|
|
7/28/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.86
|
0
|
|
7/27/2010
|
-1.90 / -9.09%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.86
|
900
|
|
7/26/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.95
|
0
|
|
7/23/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.95
|
0
|
|
7/22/2010
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.95
|
8,200
|
|
7/21/2010
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.90
|
0.95
|
7,300
|
|
7/20/2010
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0.94
|
0
|
|
7/19/2010
|
-2.10 / -9.09%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.90
|
0.94
|
4,300
|
|
7/16/2010
|
+2.10 / +9.91%
|
20.90
|
23.30
|
20.90
|
23.30
|
21.20
|
1.04
|
7,820
|
|
7/15/2010
|
-1.20 / -5.36%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.95
|
0
|
|
7/14/2010
|
-1.10 / -4.68%
|
22.50
|
23.30
|
21.00
|
22.40
|
22.60
|
1.00
|
33,400
|
|
7/13/2010
|
+0.40 / +1.73%
|
21.00
|
23.50
|
21.00
|
23.50
|
21.20
|
1.05
|
12,936
|
|
7/12/2010
|
+2.10 / +10.00%
|
20.00
|
23.10
|
20.00
|
23.10
|
21.40
|
1.03
|
10,320
|
|
7/9/2010
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.94
|
200
|
|
7/8/2010
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.94
|
0
|
|
7/7/2010
|
-2.00 / -8.70%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.90
|
0.94
|
2,000
|
|
|