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 30, 2014	34.72	35.15	34.45	34.94	2,423,865	+0.25(+0.72%)
Jun 27, 2014	34.32	34.75	34.32	34.69	2,533,233	+0.21(+0.61%)
Jun 26, 2014	34.61	34.62	34.20	34.48	1,900,708	-0.15(-0.43%)
Jun 25, 2014	34.17	34.83	34.09	34.63	2,327,814	+0.36(+1.05%)
Jun 24, 2014	34.52	34.61	34.15	34.27	2,442,075	-0.39(-1.13%)
Jun 23, 2014	34.37	34.69	33.71	34.66	1,978,556	+0.28(+0.81%)
Jun 20, 2014	34.43	34.48	34.15	34.38	3,535,349	+0.10(+0.29%)
Jun 19, 2014	34.48	34.55	34.03	34.28	1,586,380	-0.15(-0.44%)
Jun 18, 2014	34.89	34.90	34.09	34.43	2,271,242	-0.38(-1.09%)
Jun 17, 2014	33.35	35.19	33.33	34.81	5,248,549	+1.46(+4.38%)
Jun 16, 2014	33.94	33.94	33.21	33.35	1,376,066	-0.61(-1.80%)
Jun 13, 2014	34.09	34.19	33.72	33.96	1,721,259	-0.13(-0.38%)
Jun 12, 2014	33.44	34.18	33.37	34.09	3,109,435	+0.56(+1.67%)
Jun 11, 2014	33.67	33.76	33.14	33.53	1,545,745	-0.23(-0.68%)
Jun 10, 2014	33.72	34.13	33.61	33.76	1,877,637	+0.08(+0.24%)
Jun 06, 2014	33.06	33.72	33.00	33.68	1,724,202	+0.64(+1.94%)
Jun 05, 2014	32.54	33.05	32.28	33.04	1,238,107	+0.53(+1.63%)
Jun 04, 2014	32.33	32.64	32.11	32.51	1,011,870	+0.08(+0.25%)
Jun 03, 2014	32.07	32.52	32.00	32.43	1,981,592	+0.21(+0.65%)

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.