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 (%)
Nov 30, 2012 44.83 45.98 44.73 45.90 2,852,515 +1.11(+2.48%)
Nov 29, 2012 44.30 45.21 44.16 44.79 1,908,931 +0.64(+1.45%)
Nov 28, 2012 42.38 44.27 42.38 44.15 3,446,266 +0.58(+1.33%)
Nov 27, 2012 45.00 45.00 43.45 43.57 6,803,711 +0.47(+1.09%)
Nov 26, 2012 42.65 43.27 42.61 43.10 1,697,140 +0.24(+0.56%)
Nov 24, 2012 42.73 42.91 42.43 42.86 364,874 +0.00(+0.00%)
Nov 23, 2012 42.73 42.91 42.43 42.86 364,874 +0.20(+0.47%)
Nov 21, 2012 42.30 42.70 42.11 42.66 796,373 +0.41(+0.97%)
Nov 20, 2012 41.79 42.34 41.70 42.25 1,526,140 +0.51(+1.22%)
Nov 19, 2012 41.46 42.28 41.20 41.74 1,741,025 +0.71(+1.73%)
Nov 16, 2012 41.50 41.64 40.94 41.03 2,192,237 -0.37(-0.89%)
Nov 15, 2012 41.50 41.97 40.99 41.40 2,117,999 -0.11(-0.26%)
Nov 14, 2012 42.77 42.77 41.39 41.51 1,523,153 -1.32(-3.08%)
Nov 13, 2012 42.41 43.19 42.20 42.83 1,392,031 -0.02(-0.05%)
Nov 12, 2012 43.06 44.97 42.70 42.85 1,072,651 -0.21(-0.49%)
Nov 09, 2012 42.09 43.35 41.87 43.06 3,040,216 +1.30(+3.11%)
Nov 08, 2012 40.98 42.34 40.39 41.76 1,589,329 +0.78(+1.90%)
Nov 07, 2012 41.60 41.83 40.85 40.98 2,290,308 -0.74(-1.77%)
Nov 06, 2012 42.68 42.79 41.66 41.72 2,101,979 -0.16(-0.38%)
Nov 05, 2012 41.50 42.51 41.17 41.88 1,663,885 +0.38(+0.92%)
Nov 02, 2012 42.19 43.00 41.35 41.50 1,864,033 +0.22(+0.53%)
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.