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 (%)
Jun 28, 2013	40.33	40.63	39.80	39.85	4,008,603	-1.10(-2.69%)
Jun 26, 2013	40.47	41.08	40.41	40.95	2,833,225	+0.92(+2.30%)
Jun 25, 2013	39.46	40.18	39.38	40.03	2,637,507	+0.89(+2.27%)
Jun 24, 2013	39.09	39.31	38.75	39.14	2,707,206	-0.23(-0.58%)
Jun 21, 2013	39.74	39.77	39.06	39.37	3,805,463	-0.05(-0.13%)
Jun 20, 2013	40.30	40.30	39.23	39.42	3,823,330	-1.13(-2.79%)
Jun 19, 2013	40.85	41.40	40.48	40.55	3,078,400	-0.22(-0.54%)
Jun 18, 2013	39.84	40.79	39.69	40.77	2,668,663	+1.15(+2.90%)
Jun 17, 2013	39.54	40.07	39.24	39.62	3,908,527	+0.21(+0.53%)
Jun 14, 2013	38.83	39.49	38.73	39.41	4,754,956	+0.64(+1.65%)
Jun 13, 2013	39.06	39.30	38.09	38.77	8,205,417	-0.38(-0.97%)
Jun 12, 2013	40.11	40.15	39.03	39.15	3,174,479	-0.77(-1.93%)
Jun 11, 2013	39.67	40.11	39.63	39.92	3,273,264	-0.09(-0.22%)
Jun 10, 2013	40.18	40.23	39.84	40.01	4,273,704	-0.20(-0.50%)
Jun 07, 2013	40.18	40.67	40.01	40.21	3,440,194	+0.21(+0.53%)
Jun 06, 2013	39.76	40.25	39.43	40.00	3,987,991	+0.26(+0.65%)
Jun 05, 2013	40.11	40.19	39.66	39.74	4,412,780	-0.66(-1.63%)
Jun 04, 2013	40.89	41.19	39.93	40.40	4,389,423	-0.65(-1.58%)

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.