Indicators

ADT Corp (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.50	35.11	34.34	34.40	2,306,864	-0.39(-1.12%)
Jan 29, 2015	34.41	34.90	32.89	34.79	3,737,646	+0.41(+1.19%)
Jan 28, 2015	35.19	36.08	34.35	34.38	5,665,542	+0.59(+1.75%)
Jan 27, 2015	33.66	34.07	33.37	33.79	2,850,496	-0.03(-0.09%)
Jan 26, 2015	34.65	34.77	33.70	33.82	2,436,682	-1.15(-3.29%)
Jan 23, 2015	34.72	35.15	34.54	34.97	1,877,559	+0.30(+0.87%)
Jan 22, 2015	34.28	34.76	33.57	34.67	1,557,680	+0.59(+1.73%)
Jan 21, 2015	33.50	34.18	33.38	34.08	2,316,320	+0.57(+1.70%)
Jan 20, 2015	33.78	33.82	33.20	33.51	2,457,224	-0.15(-0.45%)
Jan 16, 2015	33.61	33.89	33.32	33.66	1,825,785	+0.13(+0.39%)
Jan 15, 2015			33.49	33.53	1,942,132	-0.46(-1.35%)
Jan 14, 2015	34.03	34.20	33.34	33.99	2,478,242	-0.40(-1.16%)
Jan 13, 2015				34.39	2,377,450	-0.17(-0.49%)
Jan 12, 2015	35.41	35.50	34.05	34.56	3,512,913	-1.62(-4.48%)
Jan 09, 2015	35.94	36.37	35.68	36.18	1,394,241	+0.34(+0.95%)
Jan 08, 2015	35.19	35.99	35.02	35.84	1,936,055	+0.85(+2.43%)
Jan 07, 2015	35.00	35.37	34.73	34.99	1,674,460	+0.24(+0.69%)
Jan 06, 2015	35.17	35.23	34.57	34.75	1,762,527	-0.41(-1.17%)
Jan 05, 2015	35.85	35.86	34.88	35.16	2,004,931	-0.97(-2.68%)

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.