Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.83 30.02 29.63 29.95 2,291,603 +0.27(+0.91%)
Mar 28, 2014 29.05 29.97 29.00 29.68 3,160,005 -0.29(-0.97%)
Mar 27, 2014 29.69 30.22 29.64 29.97 2,789,153 +0.32(+1.08%)
Mar 26, 2014 30.13 30.27 29.49 29.65 3,276,371 -0.24(-0.80%)
Mar 25, 2014 29.79 30.11 29.64 29.89 4,406,324 +0.14(+0.47%)
Mar 24, 2014 29.31 29.85 29.12 29.75 3,684,555 +0.50(+1.71%)
Mar 21, 2014 29.30 29.55 29.11 29.25 4,396,056 +0.18(+0.62%)
Mar 20, 2014 29.02 29.25 28.43 29.07 2,694,752 -0.03(-0.10%)
Mar 19, 2014 29.10 29.50 29.05 29.10 2,689,013 -0.04(-0.14%)
Mar 18, 2014 28.76 29.32 28.75 29.14 2,163,334 +0.45(+1.57%)
Mar 17, 2014 28.12 28.81 28.12 28.69 2,702,992 +0.61(+2.17%)
Mar 14, 2014 28.11 28.49 27.93 28.08 3,097,268 -0.15(-0.53%)
Mar 13, 2014 28.94 29.07 28.06 28.23 5,675,432 -0.52(-1.81%)
Mar 12, 2014 29.48 29.64 28.72 28.75 5,516,160 -0.98(-3.30%)
Mar 11, 2014 29.92 30.04 29.32 29.73 4,770,941 -0.25(-0.83%)
Mar 10, 2014 30.57 30.69 29.84 29.98 5,923,459 -0.87(-2.82%)
Mar 07, 2014 31.12 31.15 30.72 30.85 2,700,153 -0.08(-0.26%)
Mar 06, 2014 31.22 31.56 30.91 30.93 2,118,038 -0.31(-0.99%)
Mar 05, 2014 30.77 31.58 30.64 31.24 2,687,142 +0.55(+1.79%)
Mar 04, 2014 30.81 31.09 30.49 30.69 2,813,354 +0.21(+0.69%)
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.