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 (%)
Feb 28, 2013	47.42	48.40	47.30	47.89	2,128,033	-0.10(-0.21%)
Feb 27, 2013	46.31	48.30	46.31	47.99	3,015,561	+1.42(+3.05%)
Feb 26, 2013	46.35	46.72	46.35	46.57	1,396,612	-0.41(-0.87%)
Feb 22, 2013	46.58	47.34	46.41	46.98	1,480,341	+0.59(+1.27%)
Feb 21, 2013	47.20	47.31	45.92	46.39	2,272,412	-0.97(-2.05%)
Feb 20, 2013	47.75	47.89	47.11	47.36	2,823,194	+0.09(+0.19%)
Feb 19, 2013	46.40	47.51	46.35	47.27	2,825,020	+0.87(+1.88%)
Feb 15, 2013	46.96	47.27	46.10	46.40	1,908,379	-0.33(-0.71%)
Feb 14, 2013	47.47	47.57	46.65	46.73	1,771,522	-0.67(-1.41%)
Feb 13, 2013	47.51	47.69	47.20	47.40	1,261,619	+0.11(+0.23%)
Feb 12, 2013	47.70	47.88	47.03	47.29	1,520,903	-0.34(-0.71%)
Feb 11, 2013	47.75	47.96	47.59	47.63	965,208	-0.04(-0.08%)
Feb 08, 2013	48.05	48.25	47.45	47.67	1,369,008	-0.48(-1.00%)
Feb 07, 2013	48.12	48.47	47.93	48.15	2,066,866	+0.23(+0.48%)
Feb 06, 2013	47.63	48.39	47.60	47.92	1,735,870	+0.77(+1.63%)
Feb 04, 2013	47.31	47.52	47.15	47.15	2,189,961	-0.44(-0.92%)

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.