ADPADP04/28/2017
LAST:

 122.5
CHANGE:
 0.15
OPEN:
122.3
HIGH:
123.0
ASK:
102.5
VOLUME:
85,421
CHANGE(%):
0.12
PREV:
122.6
LOW:
121.9
BID:
100.9
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/17122.3123.0121.9122.585,4210
04/27/17121.7122.9121.3122.670,6460
04/26/17121.1122.0119.9121.883,7450
04/25/17120.7122.4120.2121.278,5070
04/24/17117.6121.6117.6120.8126,9700
04/21/17117.0117.0115.5115.598,3020
04/20/17115.3117.2115.3117.083,9130
04/19/17115.7116.7115.4115.766,9410
04/18/17116.3116.9115.3116.089,7680
04/17/17116.8116.8116.8116.800
FUNDAMENTALS
Sector:
Industry:
52wk range:83.50 - 122.85
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
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34