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 (%)
Oct 31, 2013 42.86 43.96 42.81 43.37 2,903,461 +0.40(+0.93%)
Oct 30, 2013 42.60 43.28 42.49 42.97 4,399,234 +0.37(+0.87%)
Oct 29, 2013 41.95 42.78 41.81 42.60 2,593,165 +0.82(+1.96%)
Oct 28, 2013 42.07 42.19 41.66 41.78 1,712,918 -0.39(-0.92%)
Oct 25, 2013 42.19 42.32 41.98 42.17 2,179,731 -0.01(-0.02%)
Oct 24, 2013 41.65 42.24 41.62 42.18 2,753,688 +0.60(+1.44%)
Oct 23, 2013 41.39 41.70 41.13 41.58 2,271,639 +0.13(+0.31%)
Oct 22, 2013 40.84 41.47 40.70 41.45 2,148,663 +0.62(+1.52%)
Oct 21, 2013 40.94 41.09 40.50 40.83 2,443,024 -0.16(-0.39%)
Oct 18, 2013 40.54 41.20 40.50 40.99 3,703,525 +0.69(+1.71%)
Oct 17, 2013 39.74 40.33 39.58 40.30 2,584,637 +0.44(+1.10%)
Oct 16, 2013 39.18 39.86 38.37 39.86 3,178,967 +0.71(+1.81%)
Oct 15, 2013 40.01 40.56 39.15 39.15 3,056,654 -0.86(-2.15%)
Oct 14, 2013 39.24 40.23 39.11 40.01 3,208,645 +0.67(+1.70%)
Oct 11, 2013 39.72 39.79 39.22 39.34 3,553,321 -0.39(-0.98%)
Oct 10, 2013 39.71 40.46 39.65 39.73 2,710,064 +0.40(+1.02%)
Oct 09, 2013 39.15 39.45 38.83 39.33 2,196,129 +0.33(+0.85%)
Oct 08, 2013 39.54 39.70 38.94 39.00 2,182,869 -0.61(-1.54%)
Oct 07, 2013 39.63 39.97 39.58 39.61 1,685,977 -0.45(-1.12%)
Oct 04, 2013 39.88 40.10 39.64 40.06 1,685,270 +0.18(+0.45%)
Oct 03, 2013 40.45 40.62 39.80 39.88 2,452,236 -0.80(-1.97%)
Oct 02, 2013 40.35 40.69 39.94 40.68 1,820,364 +0.20(+0.49%)
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.