Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.29 32.73 29.25 30.24 7,313,675 +0.49(+1.65%)
Apr 29, 2014 29.15 29.87 29.15 29.75 3,577,627 +0.67(+2.30%)
Apr 28, 2014 29.18 29.27 28.85 29.08 3,206,724 -0.19(-0.65%)
Apr 25, 2014 29.61 29.69 29.16 29.27 1,944,725 -0.36(-1.21%)
Apr 24, 2014 29.87 29.96 29.46 29.63 1,701,049 -0.21(-0.70%)
Apr 23, 2014 30.13 30.35 29.82 29.84 1,837,519 -0.36(-1.19%)
Apr 22, 2014 30.41 30.48 30.07 30.20 1,915,713 -0.15(-0.49%)
Apr 21, 2014 30.26 30.50 30.05 30.35 1,604,470 +0.13(+0.43%)
Apr 17, 2014 30.22 30.22 30.22 0 -0.22(-0.72%)
Apr 16, 2014 30.18 30.56 30.15 30.44 2,144,845 +0.50(+1.67%)
Apr 15, 2014 30.36 30.40 29.52 29.94 2,227,393 -0.39(-1.29%)
Apr 14, 2014 29.92 30.59 29.86 30.33 1,931,080 +0.59(+1.98%)
Apr 11, 2014 30.20 30.49 29.58 29.74 3,233,092 -0.57(-1.88%)
Apr 10, 2014 31.60 31.70 30.20 30.31 3,405,832 -1.37(-4.32%)
Apr 09, 2014 30.58 31.71 30.43 31.68 4,636,332 +1.21(+3.97%)
Apr 08, 2014 30.85 30.90 30.04 30.47 3,764,852 -0.51(-1.65%)
Apr 07, 2014 32.01 32.20 30.64 30.98 4,056,147 -1.20(-3.73%)
Apr 04, 2014 32.16 32.47 31.87 32.18 3,383,632 +0.12(+0.37%)
Apr 03, 2014 31.57 32.70 31.53 32.06 6,396,682 +0.68(+2.17%)
Apr 02, 2014 30.45 31.38 30.42 31.38 4,700,871 +0.92(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.