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 29, 2016	28.79	29.60	28.79	29.58	1,731,560	+0.99(+3.46%)
Jan 28, 2016	29.20	29.55	28.48	28.59	1,528,895	-0.23(-0.80%)
Jan 27, 2016	29.11	29.45	28.64	28.82	1,631,119	-0.34(-1.17%)
Jan 26, 2016	28.85	29.33	28.73	29.16	1,774,659	+0.33(+1.14%)
Jan 25, 2016	29.11	29.31	28.78	28.83	2,545,631	-0.50(-1.70%)
Jan 22, 2016	29.15	29.46	28.87	29.33	2,438,412	+0.74(+2.59%)
Jan 21, 2016	28.70	29.51	28.43	28.59	2,440,862	-0.13(-0.45%)
Jan 20, 2016	28.34	28.94	27.13	28.72	2,910,570	-0.16(-0.55%)
Jan 19, 2016	29.13	29.62	28.41	28.88	2,662,767	+0.02(+0.07%)
Jan 15, 2016		28.86	28.86	28.86	0	-1.52(-5.00%)
Jan 14, 2016	29.76	30.51	29.29	30.38	2,419,458	+0.73(+2.46%)
Jan 13, 2016	29.66	30.11	29.40	29.65	3,597,667	+0.23(+0.78%)
Jan 12, 2016	30.26	30.28	28.94	29.42	2,831,069	-0.49(-1.64%)
Jan 11, 2016	30.35	30.54	29.68	29.91	2,336,985	-0.31(-1.03%)
Jan 08, 2016	30.98	31.24	30.17	30.22	1,793,233	-0.68(-2.20%)
Jan 07, 2016	30.95	31.65	30.71	30.90	1,765,290	-0.44(-1.40%)
Jan 06, 2016	31.79	32.00	31.09	31.34	1,597,803	-1.02(-3.15%)
Jan 05, 2016	32.52	32.83	31.96	32.36	1,713,344	-0.05(-0.15%)

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.