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, 2014	31.43	31.50	30.49	30.71	4,458,315	-0.63(-2.01%)
Feb 27, 2014	30.94	31.45	30.88	31.34	3,209,149	+0.44(+1.42%)
Feb 26, 2014	31.57	31.67	30.76	30.90	3,784,552	-0.80(-2.52%)
Feb 25, 2014	31.24	31.78	31.24	31.70	5,407,084	+0.43(+1.38%)
Feb 24, 2014	30.81	31.56	30.49	31.27	5,103,688	+0.70(+2.29%)
Feb 21, 2014	30.84	31.08	30.49	30.57	5,542,681	-0.29(-0.94%)
Feb 20, 2014	31.24	31.61	30.85	30.86	3,880,682	-0.59(-1.88%)
Feb 19, 2014	31.25	31.97	31.13	31.45	4,315,434	+0.15(+0.48%)
Feb 18, 2014	31.56	31.67	31.08	31.30	2,924,716	-0.31(-0.98%)
Feb 14, 2014		31.61	31.61	31.61	0	+0.31(+0.99%)
Feb 13, 2014	30.49	31.56	30.39	31.30	5,330,112	+0.75(+2.45%)
Feb 12, 2014	30.81	31.21	30.43	30.55	3,931,111	-0.16(-0.52%)
Feb 11, 2014	30.84	31.15	30.50	30.71	4,151,297	-0.22(-0.71%)
Feb 10, 2014	31.19	32.27	30.44	30.93	6,970,673	-0.60(-1.90%)
Feb 07, 2014	30.24	31.59	30.07	31.53	12,653,407	+1.57(+5.24%)
Feb 06, 2014	29.85	30.40	29.73	29.96	5,775,473	+0.21(+0.71%)
Feb 05, 2014	29.95	30.25	29.63	29.75	4,767,006	-0.45(-1.49%)
Feb 04, 2014	28.86	30.32	28.69	30.20	8,334,878	+1.37(+4.75%)

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.