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 (%)
Jul 31, 2013 43.12 44.00 40.00 40.08 9,356,602 -2.01(-4.78%)
Jul 30, 2013 41.38 42.55 41.32 42.09 3,280,205 +0.93(+2.26%)
Jul 29, 2013 40.92 41.37 40.87 41.16 1,003,736 +0.00(+0.00%)
Jul 26, 2013 41.47 41.62 40.94 41.16 1,307,440 -0.44(-1.06%)
Jul 25, 2013 42.08 42.46 41.37 41.60 2,065,543 -0.49(-1.16%)
Jul 24, 2013 42.42 42.54 41.81 42.09 842,078 -0.23(-0.54%)
Jul 23, 2013 42.23 42.65 41.86 42.32 1,152,054 +0.32(+0.76%)
Jul 22, 2013 42.22 42.39 41.81 42.00 1,950,876 -0.17(-0.40%)
Jul 19, 2013 42.48 42.65 42.04 42.17 1,777,075 -0.32(-0.75%)
Jul 18, 2013 42.89 42.95 42.42 42.49 1,461,190 -0.16(-0.38%)
Jul 17, 2013 43.08 43.45 42.53 42.65 1,310,485 -0.31(-0.72%)
Jul 16, 2013 43.78 43.84 42.90 42.96 2,258,057 -0.90(-2.05%)
Jul 15, 2013 43.20 44.56 43.15 43.86 3,482,030 +0.84(+1.95%)
Jul 12, 2013 42.63 43.06 42.48 43.02 2,069,334 +0.33(+0.77%)
Jul 11, 2013 42.23 42.89 42.22 42.69 2,651,388 +0.81(+1.93%)
Jul 10, 2013 42.13 42.34 41.21 41.88 4,245,098 -0.14(-0.33%)
Jul 09, 2013 40.20 42.75 39.95 42.02 6,988,937 +2.07(+5.18%)
Jul 08, 2013 39.84 40.22 39.70 39.95 4,097,375 +0.34(+0.86%)
Jul 05, 2013 39.49 39.62 39.28 39.61 1,778,741 +0.37(+0.94%)
Jul 03, 2013 39.43 39.53 39.20 39.24 1,821,841 -0.35(-0.88%)
Jul 02, 2013 40.35 40.60 39.49 39.59 3,925,686 -0.84(-2.08%)
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.