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 (%)
Aug 30, 2013 40.71 40.77 39.71 39.83 2,303,522 -0.88(-2.16%)
Aug 29, 2013 40.35 41.28 40.25 40.71 1,562,081 +0.26(+0.64%)
Aug 28, 2013 40.46 40.73 40.28 40.45 1,567,652 -0.02(-0.05%)
Aug 27, 2013 40.75 41.00 40.45 40.47 1,701,952 -0.79(-1.91%)
Aug 26, 2013 41.24 41.45 41.10 41.26 1,249,420 +0.01(+0.02%)
Aug 23, 2013 41.52 41.59 41.12 41.25 1,064,387 -0.26(-0.63%)
Aug 22, 2013 40.83 41.62 40.67 41.51 1,463,157 +0.64(+1.57%)
Aug 21, 2013 41.08 41.15 40.71 40.87 2,870,257 -0.38(-0.92%)
Aug 20, 2013 40.85 41.30 40.67 41.25 1,791,875 +0.40(+0.98%)
Aug 19, 2013 40.93 41.15 40.62 40.85 1,896,676 -0.21(-0.51%)
Aug 16, 2013 40.00 41.06 39.95 41.06 2,059,294 +0.94(+2.34%)
Aug 15, 2013 40.65 40.71 40.00 40.12 3,015,613 -0.76(-1.86%)
Aug 14, 2013 40.93 41.24 40.87 40.88 1,425,796 -0.12(-0.29%)
Aug 13, 2013 41.12 41.21 40.89 41.00 1,690,821 +0.04(+0.10%)
Aug 12, 2013 41.08 41.41 40.93 40.96 2,047,475 -0.24(-0.58%)
Aug 09, 2013 41.04 41.56 40.84 41.20 1,645,796 +0.15(+0.37%)
Aug 08, 2013 40.40 41.10 40.28 41.05 1,930,356 +0.71(+1.76%)
Aug 07, 2013 40.27 40.46 39.92 40.34 2,175,486 +0.13(+0.32%)
Aug 06, 2013 41.16 41.18 40.10 40.21 3,135,568 -1.04(-2.52%)
Aug 05, 2013 40.50 41.29 40.17 41.25 2,307,841 +0.65(+1.60%)
Aug 02, 2013 39.84 40.69 39.70 40.60 3,741,511 +0.85(+2.14%)
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.