ADPADP10/20/2017
LAST:

 139.9
CHANGE:
 0.15
OPEN:
140.3
HIGH:
140.7
ASK:
102.5
VOLUME:
68,640
CHANGE(%):
0.11
PREV:
140.0
LOW:
139.8
BID:
100.9
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/17140.3140.7139.8139.968,6400
10/19/17141.8142.3139.3140.066,5070
10/18/17142.0142.0140.8141.867,1650
10/17/17141.1142.1139.6141.8102,2390
10/16/17138.6139.7138.1138.145,0680
10/13/17139.0139.3137.8138.742,2920
10/12/17139.1139.4138.5138.753,2380
10/11/17138.4139.1138.1138.768,0310
10/10/17136.8138.5136.4138.050,0800
10/09/17135.6136.5135.5136.452,1380
FUNDAMENTALS
Sector:
Industry:
52wk range:87.81 - 151.65
SYMBOL HISTORY
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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX13,028370.29
FTSE7,52410.01
NI22521,6972391.11
CAC405,385130.24
GLD1,279-90.73
BDI1,200494.26
HSI28,306-1810.64