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 (%)
Dec 31, 2015 32.98 32.98 32.98 0 -0.71(-2.11%)
Dec 30, 2015 34.60 34.80 33.69 33.69 1,260,795 -0.99(-2.85%)
Dec 29, 2015 34.30 34.82 34.16 34.68 1,828,071 +0.58(+1.70%)
Dec 28, 2015 33.50 34.19 33.30 34.10 1,747,695 +0.53(+1.58%)
Dec 24, 2015 33.57 33.57 33.57 0 -0.65(-1.90%)
Dec 23, 2015 33.67 34.27 33.67 34.22 1,628,754 +0.84(+2.52%)
Dec 22, 2015 33.35 33.58 33.14 33.38 1,011,948 +0.11(+0.33%)
Dec 21, 2015 32.66 33.27 32.59 33.27 1,484,195 +0.64(+1.96%)
Dec 18, 2015 32.98 33.03 32.26 32.63 2,913,342 -0.52(-1.57%)
Dec 17, 2015 33.93 34.02 33.12 33.15 1,309,633 -0.84(-2.47%)
Dec 16, 2015 33.86 34.37 33.32 33.99 1,717,838 +0.40(+1.19%)
Dec 15, 2015 33.50 33.96 33.39 33.59 1,407,634 +0.39(+1.17%)
Dec 14, 2015 32.93 33.23 32.56 33.20 1,879,334 +0.24(+0.73%)
Dec 11, 2015 33.08 33.17 32.77 32.96 2,146,807 -0.52(-1.55%)
Dec 10, 2015 33.79 34.02 33.46 33.48 1,645,557 -0.27(-0.80%)
Dec 09, 2015 33.82 34.25 33.41 33.75 1,372,922 -0.16(-0.47%)
Dec 08, 2015 34.10 34.29 33.63 33.91 1,887,618 -0.53(-1.54%)
Dec 07, 2015 34.99 35.19 34.20 34.44 1,794,943 -0.69(-1.96%)
Dec 04, 2015 35.33 35.65 34.94 35.13 1,282,306 -0.22(-0.62%)
Dec 03, 2015 35.93 36.00 35.18 35.35 1,489,135 -0.48(-1.34%)
Dec 02, 2015 35.96 36.16 35.73 35.83 1,471,847 -0.13(-0.36%)
Dec 01, 2015 35.58 36.20 35.48 35.96 2,252,967 +0.49(+1.38%)
Nov 30, 2015 34.58 35.69 34.50 35.47 2,561,284 +0.93(+2.69%)
Nov 27, 2015 34.63 34.83 34.32 34.54 561,282 -0.06(-0.17%)
Nov 25, 2015 34.60 34.60 34.60 0 +0.25(+0.73%)
Nov 24, 2015 34.54 33.80 34.35 1,403,028 +0.21(+0.62%)
Nov 23, 2015 34.74 34.02 34.14 982,504 -0.14(-0.41%)
Nov 20, 2015 34.22 34.50 34.05 34.28 1,592,947 +0.22(+0.65%)
Nov 19, 2015 34.80 34.85 34.02 34.06 1,249,899 -0.61(-1.76%)
Nov 18, 2015 34.26 34.71 34.09 34.67 1,874,325 +0.54(+1.58%)
Nov 17, 2015 34.09 34.75 33.90 34.13 2,043,284 +0.16(+0.47%)
Nov 16, 2015 33.78 34.39 33.78 33.97 1,628,288 +0.16(+0.47%)
Nov 13, 2015 33.69 34.14 33.43 33.81 1,784,778 +0.06(+0.18%)
Nov 12, 2015 33.93 34.04 33.07 33.75 2,163,769 -0.24(-0.71%)
Nov 11, 2015 34.34 35.55 32.82 33.99 6,639,519 +1.44(+4.42%)
Nov 10, 2015 33.20 33.45 31.90 32.55 2,795,107 -0.74(-2.22%)
Nov 09, 2015 34.09 34.26 33.11 33.29 1,941,442 -0.90(-2.63%)
Nov 06, 2015 33.57 34.25 33.53 34.19 1,406,296 +0.24(+0.71%)
Nov 05, 2015 33.76 34.10 33.70 33.95 1,684,045 +0.14(+0.41%)
Nov 04, 2015 33.54 33.92 33.53 33.81 1,500,094 +0.33(+0.99%)
Nov 03, 2015 33.30 33.77 33.06 33.48 1,115,541 +0.14(+0.42%)
Nov 02, 2015 33.06 33.65 32.77 33.34 1,850,447 +0.30(+0.91%)
Oct 30, 2015 32.96 33.53 32.84 33.04 1,692,123 +0.03(+0.09%)
Oct 29, 2015 33.19 32.73 33.01 1,028,394 -0.08(-0.24%)
Oct 28, 2015 32.87 33.29 32.58 33.09 1,537,449 +0.22(+0.67%)
Oct 27, 2015 33.30 33.43 32.15 32.87 1,476,854 -0.71(-2.11%)
Oct 26, 2015 33.50 33.70 33.06 33.58 1,305,660 -0.11(-0.33%)
Oct 23, 2015 33.83 33.93 33.51 33.69 1,256,305 +0.11(+0.33%)
Oct 22, 2015 33.44 34.00 33.20 33.58 1,049,340 +0.28(+0.84%)
Oct 21, 2015 33.48 33.70 33.27 33.30 1,103,549 -0.08(-0.24%)
Oct 20, 2015 32.56 33.44 32.41 33.38 1,768,142 +0.83(+2.55%)
Oct 19, 2015 32.78 32.78 32.25 32.55 1,385,226 -0.45(-1.36%)
Oct 16, 2015 33.86 33.90 32.71 33.00 1,127,589 -0.80(-2.37%)
Oct 15, 2015 33.62 33.81 33.32 33.80 747,633 +0.33(+0.99%)
Oct 14, 2015 33.21 33.53 32.79 33.47 945,405 +0.28(+0.84%)
Oct 13, 2015 33.54 34.00 33.11 33.19 1,437,658 -0.49(-1.45%)
Oct 12, 2015 34.09 34.09 33.48 33.68 796,970 -0.43(-1.26%)
Oct 09, 2015 34.05 34.32 33.79 34.11 1,316,846 +0.03(+0.09%)
Oct 08, 2015 33.00 34.16 32.80 34.08 1,552,586 +1.03(+3.12%)
Oct 07, 2015 32.60 33.13 32.37 33.05 1,713,051 +0.65(+2.01%)
Oct 06, 2015 32.25 32.65 32.10 32.40 1,425,371 +0.14(+0.43%)
Oct 05, 2015 31.73 32.53 31.63 32.26 2,151,352 +1.13(+3.63%)
Oct 02, 2015 29.68 31.13 29.34 31.13 1,580,766 +1.12(+3.73%)
Oct 01, 2015 29.92 30.17 29.59 30.01 1,968,815 +0.11(+0.37%)
Sep 30, 2015 30.22 30.39 29.55 29.90 2,151,328 -0.17(-0.57%)
Sep 29, 2015 30.10 30.32 29.84 30.07 1,180,112 -0.08(-0.27%)
Sep 28, 2015 30.47 30.74 30.10 30.15 1,258,278 -0.55(-1.79%)
Sep 25, 2015 30.92 30.96 30.47 30.70 1,069,528 -0.02(-0.07%)
Sep 24, 2015 29.96 30.79 29.76 30.72 1,563,116 +0.47(+1.55%)
Sep 23, 2015 30.65 30.80 29.95 30.25 1,222,162 -0.29(-0.95%)
Sep 22, 2015 31.19 31.31 30.38 30.54 1,568,481 -1.07(-3.39%)
Sep 21, 2015 31.47 32.11 31.44 31.61 754,501 +0.30(+0.96%)
Sep 18, 2015 31.74 31.91 31.24 31.31 2,125,280 -0.86(-2.67%)
Sep 17, 2015 32.48 32.75 32.08 32.17 896,090 -0.27(-0.83%)
Sep 16, 2015 31.95 32.53 31.91 32.44 881,600 +0.52(+1.63%)
Sep 15, 2015 31.61 31.97 31.55 31.92 1,050,428 +0.35(+1.11%)
Sep 14, 2015 31.69 31.84 31.44 31.57 903,420 -0.12(-0.38%)
Sep 11, 2015 31.83 31.97 31.34 31.69 926,445 -0.29(-0.91%)
Sep 10, 2015 31.46 32.19 31.45 31.98 1,652,841 +0.25(+0.79%)
Sep 09, 2015 32.24 32.49 31.68 31.73 1,078,509 -0.32(-1.00%)
Sep 08, 2015 32.05 32.45 31.89 32.05 1,782,265 +0.62(+1.97%)
Sep 04, 2015 31.43 31.43 31.43 0 -0.82(-2.54%)
Sep 03, 2015 32.19 32.85 32.04 32.25 1,549,169 +0.12(+0.37%)
Sep 02, 2015 32.26 32.29 31.58 32.13 1,054,190 +0.26(+0.82%)
Sep 01, 2015 32.10 32.17 31.48 31.87 2,133,208 -0.91(-2.78%)
Aug 31, 2015 32.47 32.95 32.32 32.78 1,896,546 +0.02(+0.06%)
Aug 28, 2015 33.15 33.41 32.39 32.76 2,103,838 -0.45(-1.36%)
Aug 27, 2015 32.45 33.41 32.38 33.21 1,630,336 +1.04(+3.23%)
Aug 26, 2015 32.02 32.26 31.13 32.17 2,533,983 +0.91(+2.91%)
Aug 25, 2015 31.28 32.42 31.11 31.26 4,155,689 +0.82(+2.69%)
Aug 24, 2015 29.93 31.42 29.61 30.44 5,782,955 -1.14(-3.61%)
Aug 21, 2015 31.62 32.10 31.42 31.58 2,147,333 -0.31(-0.97%)
Aug 20, 2015 32.74 31.87 31.89 2,194,228 -0.84(-2.57%)
Aug 19, 2015 33.10 33.33 32.42 32.73 1,565,123 -0.55(-1.65%)
Aug 18, 2015 33.44 33.62 33.20 33.28 1,221,999 -0.20(-0.60%)
Aug 17, 2015 33.12 33.49 32.80 33.48 859,007 +0.23(+0.69%)
Aug 14, 2015 32.90 33.36 32.90 33.25 1,124,017 +0.30(+0.91%)
Aug 13, 2015 33.71 33.88 32.78 32.95 1,658,319 -0.82(-2.43%)
Aug 12, 2015 33.18 33.88 33.12 33.77 1,521,221 +0.32(+0.96%)
Aug 11, 2015 33.75 33.76 33.23 33.45 1,257,114 -0.67(-1.96%)
Aug 10, 2015 33.39 34.14 33.23 34.12 1,107,944 +0.94(+2.83%)
Aug 07, 2015 33.41 33.61 33.06 33.18 1,167,211 -0.33(-0.98%)
Aug 06, 2015 33.44 33.68 33.23 33.51 1,407,006 +0.05(+0.15%)
Aug 05, 2015 34.01 34.16 33.28 33.46 1,457,146 -0.35(-1.04%)
Aug 04, 2015 33.78 34.23 33.62 33.81 1,376,405 +0.11(+0.33%)
Aug 03, 2015 34.48 34.64 33.60 33.70 1,608,579 -0.83(-2.40%)
Jul 31, 2015 34.20 34.99 34.04 34.53 2,721,111 +0.52(+1.53%)
Jul 30, 2015 34.23 34.37 33.83 34.01 2,436,498 -0.47(-1.36%)
Jul 29, 2015 31.58 34.58 30.70 34.48 4,812,580 +1.57(+4.77%)
Jul 28, 2015 32.18 33.05 31.92 32.91 2,872,077 +0.94(+2.94%)
Jul 27, 2015 31.59 32.64 31.48 31.97 4,545,326 +0.38(+1.20%)
Jul 24, 2015 32.35 32.38 31.52 31.59 1,270,686 -0.78(-2.41%)
Jul 23, 2015 32.29 32.79 32.25 32.37 1,039,647 +0.08(+0.25%)
Jul 22, 2015 32.36 32.59 32.17 32.29 1,328,040 -0.10(-0.31%)
Jul 21, 2015 33.02 33.18 32.36 32.39 1,607,855 -0.63(-1.91%)
Jul 20, 2015 32.90 33.37 32.79 33.02 2,036,459 +0.49(+1.51%)
Jul 17, 2015 32.58 32.70 32.42 32.53 952,585 -0.08(-0.25%)
Jul 16, 2015 32.83 32.98 32.59 32.61 1,511,909 -0.05(-0.15%)
Jul 15, 2015 32.79 32.87 32.43 32.66 1,846,867 -0.30(-0.91%)
Jul 14, 2015 32.93 33.06 32.79 32.96 1,210,437 +0.06(+0.18%)
Jul 13, 2015 33.09 32.80 32.90 1,154,941 +0.26(+0.80%)
Jul 10, 2015 32.82 32.99 32.41 32.64 2,374,600 +0.21(+0.65%)
Jul 09, 2015 33.57 33.95 32.43 32.43 2,348,178 -0.96(-2.88%)
Jul 08, 2015 33.86 33.87 33.30 33.39 2,366,207 -0.73(-2.14%)
Jul 07, 2015 33.32 34.30 32.97 34.12 3,520,761 +0.87(+2.62%)
Jul 06, 2015 33.03 33.62 32.95 33.25 1,961,618 +0.05(+0.15%)
Jul 02, 2015 33.20 33.20 33.20 0 -0.39(-1.16%)
Jul 01, 2015 33.75 33.84 33.27 33.59 2,035,716 +0.02(+0.06%)
Jun 30, 2015 34.09 34.37 33.46 33.57 2,146,777 -0.22(-0.65%)
Jun 29, 2015 33.77 34.10 33.45 33.79 3,151,966 -0.18(-0.53%)
Jun 26, 2015 34.09 34.18 33.78 33.97 1,967,828 -0.04(-0.12%)
Jun 25, 2015 34.41 34.45 33.67 34.01 3,015,276 -0.40(-1.16%)
Jun 24, 2015 35.15 35.24 34.02 34.41 4,256,771 -0.70(-1.99%)
Jun 23, 2015 36.88 36.91 34.88 35.11 6,774,841 -1.81(-4.90%)
Jun 22, 2015 37.33 37.39 36.90 36.92 1,606,868 -0.17(-0.46%)
Jun 19, 2015 37.17 37.40 37.08 37.09 1,155,153 -0.20(-0.54%)
Jun 18, 2015 36.75 37.45 36.75 37.29 1,883,875 +0.62(+1.69%)
Jun 17, 2015 36.49 36.84 36.36 36.67 976,589 +0.24(+0.66%)
Jun 16, 2015 36.44 36.57 36.22 36.43 1,489,435 -0.04(-0.11%)
Jun 15, 2015 36.34 36.61 36.26 36.47 1,615,377 -0.21(-0.57%)
Jun 12, 2015 36.87 36.90 36.68 1,279,220 -0.22(-0.60%)
Jun 11, 2015 36.89 37.05 36.72 36.90 1,832,508 +0.07(+0.19%)
Jun 10, 2015 36.50 36.95 36.26 36.83 1,688,213 +0.34(+0.93%)
Jun 09, 2015 36.63 36.75 36.37 36.49 1,440,230 +0.00(+0.00%)
Jun 08, 2015 36.50 36.68 36.49 36.49 1,874,335 -0.04(-0.11%)
Jun 05, 2015 36.69 36.32 36.53 1,919,382 +0.01(+0.03%)
Jun 04, 2015 36.40 36.69 36.31 36.52 1,310,540 -0.20(-0.54%)
Jun 03, 2015 36.84 36.94 36.55 36.72 1,220,095 -0.01(-0.03%)
Jun 02, 2015 36.50 36.98 36.44 36.73 1,172,968 +0.05(+0.14%)
Jun 01, 2015 36.64 36.88 36.49 36.68 1,613,158 +0.20(+0.55%)
May 29, 2015 36.91 37.07 36.47 36.48 2,344,137 -0.50(-1.35%)
May 28, 2015 36.97 37.07 36.74 36.98 1,423,566 -0.03(-0.08%)
May 27, 2015 36.95 37.18 36.56 37.01 2,061,840 +0.25(+0.68%)
May 26, 2015 37.50 37.70 36.71 36.76 1,948,907 -1.05(-2.78%)
May 22, 2015 37.81 37.81 37.81 0 +0.13(+0.35%)
May 21, 2015 37.49 38.01 37.32 37.68 2,090,318 +0.16(+0.43%)
May 20, 2015 37.43 37.72 37.08 37.52 3,237,154 -0.01(-0.03%)
May 19, 2015 37.49 37.61 37.14 37.53 1,664,844 +0.09(+0.24%)
May 18, 2015 37.43 37.56 37.28 37.44 1,907,167 +0.00(+0.00%)
May 15, 2015 37.85 38.15 37.39 37.44 3,212,446 -0.33(-0.87%)
May 14, 2015 38.32 38.46 37.66 37.77 2,405,983 -0.30(-0.79%)
May 13, 2015 38.37 38.42 37.99 38.07 1,761,580 -0.18(-0.47%)
May 12, 2015 37.29 38.41 37.14 38.25 3,336,635 +0.64(+1.70%)
May 11, 2015 37.43 37.87 37.33 37.61 1,504,903 +0.08(+0.21%)
May 08, 2015 37.54 38.02 37.45 37.53 1,917,882 +0.41(+1.10%)
May 07, 2015 36.71 37.26 36.51 37.12 1,739,094 +0.44(+1.20%)
May 06, 2015 37.26 37.31 36.47 36.68 2,827,035 -0.39(-1.05%)
May 05, 2015 37.59 37.72 36.89 37.07 3,025,396 -0.54(-1.44%)
May 04, 2015 37.95 38.25 37.60 37.61 1,358,650 -0.18(-0.48%)
May 01, 2015 37.65 37.81 37.44 37.79 2,209,679 +0.19(+0.51%)
Apr 30, 2015 37.88 38.03 37.34 37.60 4,431,957 -0.33(-0.87%)
Apr 29, 2015 39.15 39.30 37.80 37.93 3,926,710 -2.00(-5.01%)
Apr 28, 2015 40.10 40.51 39.83 39.93 2,641,898 -0.29(-0.72%)
Apr 27, 2015 40.96 40.96 40.13 40.22 1,215,741 -0.72(-1.76%)
Apr 24, 2015 40.77 40.98 40.34 40.94 2,280,410 +0.28(+0.69%)
Apr 23, 2015 40.58 41.08 40.39 40.66 2,903,031 +0.07(+0.17%)
Apr 22, 2015 40.42 40.81 39.71 40.59 1,958,211 +0.25(+0.62%)
Apr 21, 2015 40.76 40.83 39.89 40.34 2,393,915 -0.34(-0.84%)
Apr 20, 2015 41.00 41.24 40.65 40.68 1,673,508 +0.05(+0.12%)
Apr 17, 2015 41.00 40.25 40.63 2,122,826 -0.47(-1.14%)
Apr 16, 2015 42.29 42.29 41.06 41.10 2,991,119 -1.51(-3.54%)
Apr 15, 2015 42.25 42.88 41.94 42.61 2,364,489 +0.44(+1.04%)
Apr 14, 2015 41.61 42.34 41.52 42.17 1,441,846 +0.60(+1.44%)
Apr 13, 2015 41.74 42.32 41.55 41.57 2,369,164 -0.34(-0.81%)
Apr 10, 2015 41.50 42.05 41.40 41.91 2,382,676 +0.10(+0.24%)
Apr 09, 2015 41.69 41.94 41.53 41.81 2,031,589 +0.17(+0.41%)
Apr 08, 2015 41.29 41.71 41.06 41.64 2,135,959 +0.12(+0.29%)
Apr 07, 2015 42.16 42.33 41.47 41.52 1,743,615 -0.82(-1.94%)
Apr 06, 2015 41.55 42.59 41.37 42.34 2,896,074 +0.57(+1.36%)
Apr 02, 2015 41.77 41.77 41.77 0 +0.11(+0.26%)
Apr 01, 2015 41.48 41.73 41.09 41.66 3,290,083 +0.14(+0.34%)
Mar 31, 2015 41.46 41.72 41.14 41.52 2,516,414 -0.12(-0.29%)
Mar 30, 2015 41.23 41.88 41.14 41.64 1,596,720 +0.58(+1.41%)
Mar 27, 2015 41.00 41.23 40.84 41.06 1,566,155 +0.05(+0.12%)
Mar 26, 2015 40.59 41.39 40.29 41.01 3,005,543 +0.30(+0.74%)
Mar 25, 2015 41.43 41.45 40.71 40.71 1,804,502 -0.73(-1.76%)
Mar 24, 2015 41.66 41.90 41.26 41.44 2,786,430 -0.19(-0.46%)
Mar 23, 2015 40.43 42.08 40.25 41.63 4,987,053 +1.28(+3.17%)
Mar 20, 2015 39.65 40.56 39.55 40.35 3,546,712 +0.98(+2.49%)
Mar 19, 2015 40.11 40.23 38.59 39.37 3,446,126 -0.92(-2.28%)
Mar 18, 2015 39.28 40.88 39.18 40.29 3,598,925 +0.89(+2.26%)
Mar 17, 2015 38.89 39.49 38.51 39.40 2,250,352 +0.43(+1.10%)
Mar 16, 2015 38.50 38.99 38.28 38.97 2,200,494 +0.58(+1.51%)
Mar 13, 2015 38.30 38.45 37.16 38.39 1,775,392 +0.05(+0.13%)
Mar 12, 2015 38.20 38.50 37.93 38.34 1,981,907 +0.20(+0.52%)
Mar 11, 2015 37.78 38.21 37.61 38.14 1,421,402 +0.26(+0.69%)
Mar 10, 2015 38.64 38.77 37.86 37.88 2,012,073 -1.09(-2.80%)
Mar 09, 2015 38.12 39.15 37.99 38.97 2,317,824 +0.91(+2.39%)
Mar 06, 2015 38.67 39.03 37.93 38.06 2,020,240 -0.97(-2.49%)
Mar 05, 2015 38.53 39.09 38.34 39.03 1,520,245 +0.69(+1.80%)
Mar 04, 2015 38.83 38.22 38.34 1,691,413 -0.49(-1.26%)
Mar 03, 2015 38.36 38.83 1,912,306 -0.25(-0.64%)
Mar 02, 2015 39.20 39.42 38.75 39.08 1,248,232 -0.14(-0.36%)
Feb 27, 2015 39.53 39.73 39.11 39.22 1,301,884 -0.29(-0.73%)
Feb 26, 2015 39.75 39.98 39.36 39.51 1,443,215 -0.30(-0.75%)
Feb 25, 2015 39.40 39.83 39.32 39.81 1,302,198 +0.39(+0.99%)
Feb 24, 2015 39.72 39.97 39.36 39.42 1,925,848 -0.42(-1.05%)
Feb 23, 2015 39.29 39.86 39.12 39.84 1,579,565 +0.46(+1.17%)
Feb 20, 2015 39.00 39.52 38.25 39.38 1,989,043 +0.25(+0.64%)
Feb 19, 2015 38.98 39.32 38.40 39.13 1,601,999 +0.06(+0.15%)
Feb 18, 2015 38.94 39.49 38.80 39.07 1,984,871 +0.07(+0.18%)
Feb 17, 2015 38.74 39.22 38.51 39.00 2,586,835 +0.79(+2.07%)
Feb 13, 2015 38.21 38.21 38.21 0 +0.11(+0.29%)
Feb 12, 2015 37.31 38.42 37.31 38.10 2,490,263 +0.93(+2.50%)
Feb 11, 2015 37.15 37.28 36.89 37.17 1,618,696 -0.13(-0.35%)
Feb 10, 2015 37.43 37.55 37.08 37.30 1,674,953 +0.18(+0.48%)
Feb 09, 2015 36.87 37.37 36.73 37.12 1,355,070 -0.20(-0.54%)
Feb 06, 2015 37.49 37.64 37.07 37.32 2,016,883 -0.15(-0.40%)
Feb 05, 2015 36.18 37.50 36.00 37.47 2,339,864 +1.35(+3.74%)
Feb 04, 2015 35.81 36.45 35.64 36.12 1,823,371 +0.11(+0.31%)
Feb 03, 2015 35.86 36.30 35.41 36.01 2,255,446 +0.53(+1.49%)
Feb 02, 2015 34.57 35.63 34.22 35.48 2,024,789 +1.08(+3.14%)
Jan 30, 2015 34.50 35.11 34.34 34.40 2,306,864 -0.39(-1.12%)
Jan 29, 2015 34.41 34.90 32.89 34.79 3,737,646 +0.41(+1.19%)
Jan 28, 2015 35.19 36.08 34.35 34.38 5,665,542 +0.59(+1.75%)
Jan 27, 2015 33.66 34.07 33.37 33.79 2,850,496 -0.03(-0.09%)
Jan 26, 2015 34.65 34.77 33.70 33.82 2,436,682 -1.15(-3.29%)
Jan 23, 2015 34.72 35.15 34.54 34.97 1,877,559 +0.30(+0.87%)
Jan 22, 2015 34.28 34.76 33.57 34.67 1,557,680 +0.59(+1.73%)
Jan 21, 2015 33.50 34.18 33.38 34.08 2,316,320 +0.57(+1.70%)
Jan 20, 2015 33.78 33.82 33.20 33.51 2,457,224 -0.15(-0.45%)
Jan 16, 2015 33.61 33.89 33.32 33.66 1,825,785 +0.13(+0.39%)
Jan 15, 2015 33.49 33.53 1,942,132 -0.46(-1.35%)
Jan 14, 2015 34.03 34.20 33.34 33.99 2,478,242 -0.40(-1.16%)
Jan 13, 2015 34.39 2,377,450 -0.17(-0.49%)
Jan 12, 2015 35.41 35.50 34.05 34.56 3,512,913 -1.62(-4.48%)
Jan 09, 2015 35.94 36.37 35.68 36.18 1,394,241 +0.34(+0.95%)
Jan 08, 2015 35.19 35.99 35.02 35.84 1,936,055 +0.85(+2.43%)
Jan 07, 2015 35.00 35.37 34.73 34.99 1,674,460 +0.24(+0.69%)
Jan 06, 2015 35.17 35.23 34.57 34.75 1,762,527 -0.41(-1.17%)
Jan 05, 2015 35.85 35.86 34.88 35.16 2,004,931 -0.97(-2.68%)
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.