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 (%)
Dec 31, 2012	45.00	46.65	44.60	46.49	1,975,750	+1.14(+2.51%)
Dec 28, 2012	45.74	46.28	45.25	45.35	1,599,331	-0.88(-1.90%)
Dec 27, 2012	45.33	46.48	45.12	46.23	2,255,777	+1.17(+2.60%)
Dec 26, 2012	45.23	45.23	44.27	45.06	1,354,005	-0.06(-0.13%)
Dec 24, 2012	44.61	45.42	44.42	45.12	474,150	+0.39(+0.87%)
Dec 21, 2012	44.86	45.10	44.35	44.73	2,797,345	-0.64(-1.41%)
Dec 20, 2012	44.99	45.72	44.71	45.37	1,820,968	+0.41(+0.91%)
Dec 19, 2012	45.62	45.62	44.84	44.96	1,314,836	-0.77(-1.68%)
Dec 18, 2012	46.33	47.00	45.32	45.73	3,918,893	-0.60(-1.30%)
Dec 17, 2012	46.06	46.74	45.36	46.33	2,063,785	+0.43(+0.94%)
Dec 14, 2012	45.00	46.09	44.70	45.90	2,476,535	+0.90(+2.00%)
Dec 13, 2012	45.02	45.53	44.60	45.00	1,064,842	-0.22(-0.49%)
Dec 12, 2012	45.27	45.64	44.85	45.22	1,218,109	+0.19(+0.42%)
Dec 11, 2012	45.49	45.59	44.85	45.03	1,050,743	-0.22(-0.49%)
Dec 10, 2012	45.56	45.88	45.07	45.25	1,026,299	-0.30(-0.66%)
Dec 07, 2012	44.00	45.97	43.98	45.55	4,140,180	+1.67(+3.81%)
Dec 06, 2012	43.83	44.19	43.25	43.88	2,269,257	-0.19(-0.43%)
Dec 05, 2012	44.04	44.32	43.75	44.07	1,064,017	+0.07(+0.16%)

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.