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 27, 2015	39.53	39.73	39.11	39.22	1,301,884	-0.29(-0.73%)
Feb 26, 2015	39.75	39.98	39.36	39.51	1,443,215	-0.30(-0.75%)
Feb 25, 2015	39.40	39.83	39.32	39.81	1,302,198	+0.39(+0.99%)
Feb 24, 2015	39.72	39.97	39.36	39.42	1,925,848	-0.42(-1.05%)
Feb 23, 2015	39.29	39.86	39.12	39.84	1,579,565	+0.46(+1.17%)
Feb 20, 2015	39.00	39.52	38.25	39.38	1,989,043	+0.25(+0.64%)
Feb 19, 2015	38.98	39.32	38.40	39.13	1,601,999	+0.06(+0.15%)
Feb 18, 2015	38.94	39.49	38.80	39.07	1,984,871	+0.07(+0.18%)
Feb 17, 2015	38.74	39.22	38.51	39.00	2,586,835	+0.79(+2.07%)
Feb 13, 2015		38.21	38.21	38.21	0	+0.11(+0.29%)
Feb 12, 2015	37.31	38.42	37.31	38.10	2,490,263	+0.93(+2.50%)
Feb 11, 2015	37.15	37.28	36.89	37.17	1,618,696	-0.13(-0.35%)
Feb 10, 2015	37.43	37.55	37.08	37.30	1,674,953	+0.18(+0.48%)
Feb 09, 2015	36.87	37.37	36.73	37.12	1,355,070	-0.20(-0.54%)
Feb 06, 2015	37.49	37.64	37.07	37.32	2,016,883	-0.15(-0.40%)
Feb 05, 2015	36.18	37.50	36.00	37.47	2,339,864	+1.35(+3.74%)
Feb 04, 2015	35.81	36.45	35.64	36.12	1,823,371	+0.11(+0.31%)
Feb 03, 2015	35.86	36.30	35.41	36.01	2,255,446	+0.53(+1.49%)

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.