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 (%)
Nov 28, 2014	35.82	35.82	34.86	34.94	1,343,752	-0.89(-2.48%)
Nov 26, 2014		35.83	35.83	35.83	0	-0.46(-1.27%)
Nov 25, 2014	36.30	36.37	35.99	36.29	1,030,433	+0.03(+0.08%)
Nov 24, 2014	36.37	36.43	35.23	36.26	1,823,631	-0.06(-0.17%)
Nov 21, 2014	36.05	36.56	35.94	36.32	2,018,330	+0.67(+1.88%)
Nov 20, 2014	35.27	35.82	35.07	35.65	1,102,940	+0.28(+0.79%)
Nov 19, 2014	35.35	35.52	35.00	35.37	1,216,771	+0.00(+0.00%)
Nov 18, 2014	35.48	35.55	35.16	35.37	1,490,253	-0.03(-0.08%)
Nov 17, 2014	35.80	35.80	35.13	35.40	1,392,132	-0.58(-1.61%)
Nov 14, 2014	34.92	35.99	34.59	35.98	2,225,754	+0.96(+2.74%)
Nov 13, 2014	36.76	37.03	34.55	35.02	4,282,984	-1.75(-4.76%)
Nov 12, 2014	37.52	37.79	36.38	36.77	4,876,952	+1.12(+3.14%)
Nov 11, 2014	36.89	36.90	35.39	35.65	3,734,812	-1.19(-3.23%)
Nov 10, 2014	36.26	36.87	36.18	36.84	2,623,460	+0.64(+1.77%)
Nov 07, 2014	36.08	36.29	35.85	36.20	1,336,406	+0.13(+0.36%)
Nov 06, 2014	35.90	36.12	35.75	36.07	1,018,617	+0.11(+0.31%)
Nov 05, 2014	35.68	35.99	35.37	35.96	1,101,539	+0.47(+1.32%)
Nov 04, 2014	35.13	35.69	35.02	35.49	825,256	+0.17(+0.48%)

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.