ADPADP11/01/2017
LAST:

 147.6
CHANGE:
 2.55
OPEN:
145.8
HIGH:
147.7
ASK:
102.5
VOLUME:
53,115
CHANGE(%):
1.76
PREV:
145.0
LOW:
145.8
BID:
100.9
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/01/17145.8147.7145.8147.653,1150
10/31/17143.6145.2142.9145.033,7540
10/30/17142.9143.7142.5143.667,8800
10/27/17143.8144.7143.4143.829,1310
10/26/17139.9143.6139.4143.382,1220
10/25/17140.1140.4139.2139.439,6980
10/24/17139.8140.7139.8140.059,9550
10/23/17139.7140.4138.8140.044,5340
10/20/17140.3140.7140.0140.328,3580
10/19/17141.8142.3139.3140.066,5070
FUNDAMENTALS
Sector:
Industry:
52wk range:87.81 - 151.65
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,354-280.38
DJI24,71510.00
SP5002,713-70.26
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29320.17
BDI1,200494.26
HSI30,063-2530.83