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 (%)
Jan 31, 2013 47.76 48.31 47.41 47.50 2,835,329 -0.50(-1.04%)
Jan 30, 2013 49.00 49.10 47.40 48.00 5,990,434 +1.49(+3.20%)
Jan 29, 2013 46.97 47.00 46.45 46.51 1,960,600 -0.46(-0.98%)
Jan 28, 2013 47.25 47.47 46.47 46.97 952,966 -0.21(-0.45%)
Jan 25, 2013 47.04 47.30 46.63 47.18 1,443,678 +0.37(+0.79%)
Jan 24, 2013 47.42 47.81 46.60 46.81 1,848,402 -0.55(-1.16%)
Jan 23, 2013 47.86 48.18 47.19 47.36 1,543,176 -0.62(-1.29%)
Jan 22, 2013 48.23 48.25 47.25 47.98 1,318,987 +0.00(+0.00%)
Jan 18, 2013 48.54 48.91 47.67 47.98 2,667,742 -0.01(-0.02%)
Jan 17, 2013 47.99 48.16 47.71 47.99 1,620,647 +0.20(+0.42%)
Jan 16, 2013 47.18 47.90 46.96 47.79 2,200,800 +0.54(+1.14%)
Jan 15, 2013 47.01 47.48 46.55 47.25 1,729,373 -0.13(-0.27%)
Jan 14, 2013 46.97 47.50 46.50 47.38 1,701,815 +0.54(+1.15%)
Jan 12, 2013 46.66 46.95 46.13 46.84 1,183,782 +0.00(+0.00%)
Jan 11, 2013 46.66 46.95 46.13 46.84 1,179,941 +0.34(+0.73%)
Jan 10, 2013 46.34 46.66 45.69 46.50 2,739,867 +0.50(+1.09%)
Jan 09, 2013 46.59 46.69 45.63 46.00 1,986,743 -0.47(-1.01%)
Jan 08, 2013 47.01 47.50 45.83 46.47 2,234,214 -0.19(-0.41%)
Jan 07, 2013 46.26 47.17 46.25 46.66 1,597,296 -0.09(-0.19%)
Jan 04, 2013 46.23 46.80 45.86 46.75 1,671,884 +0.64(+1.39%)
Jan 03, 2013 46.04 46.65 45.53 46.11 1,999,240 +0.09(+0.20%)
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.