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 29, 2014 36.86 36.86 36.86 0 -0.09(-0.24%)
Aug 28, 2014 36.74 37.20 36.59 36.95 929,873 +0.03(+0.08%)
Aug 27, 2014 37.14 37.20 36.41 36.92 1,501,316 -0.18(-0.49%)
Aug 26, 2014 37.44 36.92 37.10 1,276,366 -0.12(-0.32%)
Aug 25, 2014 37.27 37.43 36.82 37.22 1,593,509 +0.20(+0.54%)
Aug 22, 2014 37.04 37.19 36.68 37.02 1,231,040 -0.02(-0.05%)
Aug 21, 2014 37.23 37.50 36.96 37.04 2,033,915 -0.18(-0.48%)
Aug 20, 2014 36.27 37.37 36.27 37.22 3,523,735 +0.98(+2.70%)
Aug 19, 2014 36.64 36.75 36.23 36.24 1,722,858 -0.40(-1.09%)
Aug 18, 2014 36.53 36.96 36.30 36.64 2,411,483 +0.23(+0.63%)
Aug 15, 2014 37.08 37.30 36.18 36.41 2,487,597 -0.66(-1.78%)
Aug 14, 2014 36.81 37.09 36.66 37.07 1,737,610 +0.26(+0.71%)
Aug 13, 2014 36.61 36.91 36.39 36.81 1,601,789 +0.21(+0.57%)
Aug 12, 2014 36.19 36.78 36.19 36.60 2,030,859 +0.25(+0.69%)
Aug 11, 2014 35.54 36.65 35.51 36.35 3,027,940 +0.85(+2.39%)
Aug 08, 2014 34.72 35.44 34.72 35.50 1,981,695 +0.78(+2.25%)
Aug 07, 2014 34.87 34.93 34.59 34.72 1,464,061 +0.05(+0.14%)
Aug 06, 2014 34.20 35.00 34.20 34.67 2,378,052 +0.21(+0.61%)
Aug 05, 2014 34.49 34.70 34.23 34.46 1,908,821 -0.08(-0.23%)
Aug 04, 2014 34.07 34.69 33.87 34.54 1,524,783 +0.54(+1.59%)
Aug 01, 2014 34.72 34.95 33.80 34.00 2,460,391 -0.80(-2.30%)
Jul 31, 2014 34.60 35.00 34.16 34.80 3,710,604 +0.02(+0.06%)
Jul 30, 2014 34.92 35.89 33.16 34.78 11,017,073 +1.78(+5.39%)
Jul 29, 2014 33.17 33.38 32.97 33.00 2,555,433 -0.12(-0.36%)
Jul 28, 2014 32.98 33.20 32.74 33.12 1,614,700 -0.05(-0.15%)
Jul 25, 2014 33.47 33.53 33.15 33.17 789,662 -0.31(-0.93%)
Jul 24, 2014 33.59 33.59 33.33 33.48 862,460 -0.06(-0.18%)
Jul 23, 2014 33.19 33.66 32.89 33.54 1,406,736 +0.38(+1.15%)
Jul 22, 2014 33.52 33.69 33.11 33.16 1,447,955 -0.24(-0.72%)
Jul 21, 2014 33.47 33.59 33.09 33.40 975,333 -0.22(-0.65%)
Jul 18, 2014 33.16 33.72 32.95 33.62 1,863,575 +0.48(+1.45%)
Jul 17, 2014 33.55 33.71 33.06 33.14 1,314,065 -0.48(-1.43%)
Jul 16, 2014 33.68 33.92 33.45 33.62 1,428,400 +0.04(+0.12%)
Jul 15, 2014 33.66 33.88 33.44 33.58 1,015,929 -0.07(-0.21%)
Jul 14, 2014 33.22 33.67 33.07 33.65 1,826,645 +0.60(+1.82%)
Jul 11, 2014 33.25 33.25 32.83 33.05 1,342,633 -0.29(-0.87%)
Jul 10, 2014 33.03 33.51 33.02 33.34 1,465,529 -0.21(-0.63%)
Jul 09, 2014 33.26 33.63 33.21 33.55 1,659,086 +0.41(+1.24%)
Jul 08, 2014 33.96 34.08 33.11 33.14 2,888,704 -0.93(-2.73%)
Jul 07, 2014 34.73 34.82 33.98 34.07 1,623,405 -0.69(-1.99%)
Jul 03, 2014 34.76 34.76 34.76 0 +0.08(+0.23%)
Jul 02, 2014 34.53 34.90 34.53 34.68 1,932,590 +0.17(+0.49%)
Jul 01, 2014 34.96 35.02 34.43 34.51 1,866,486 -0.43(-1.23%)
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%)
Jun 02, 2014 32.29 32.75 32.14 32.22 1,673,458 +0.02(+0.06%)
May 30, 2014 32.51 32.71 32.11 32.20 2,043,714 -0.37(-1.14%)
May 29, 2014 32.44 32.58 32.16 32.57 1,485,649 +0.16(+0.49%)
May 28, 2014 32.45 32.70 32.10 32.41 1,797,620 +0.01(+0.03%)
May 27, 2014 32.85 32.92 32.19 32.40 2,498,354 -0.49(-1.49%)
May 23, 2014 32.89 32.89 32.89 0 +0.35(+1.08%)
May 22, 2014 32.47 32.65 32.24 32.54 766,792 +0.03(+0.09%)
May 21, 2014 32.46 32.62 32.31 32.51 1,241,938 +0.22(+0.68%)
May 20, 2014 32.55 32.67 32.16 32.29 1,460,013 -0.34(-1.04%)
May 19, 2014 31.97 32.90 31.90 32.63 3,091,287 +0.57(+1.78%)
May 16, 2014 32.03 32.20 31.85 32.06 2,182,539 -0.01(-0.03%)
May 15, 2014 31.95 32.09 31.38 32.07 2,471,107 +0.01(+0.03%)
May 14, 2014 32.21 32.25 31.71 32.06 2,137,384 -0.09(-0.28%)
May 13, 2014 32.00 32.27 31.90 32.15 2,151,278 +0.21(+0.66%)
May 12, 2014 31.36 32.10 31.35 31.94 2,740,516 +0.73(+2.34%)
May 09, 2014 31.67 31.68 31.17 31.21 1,391,311 -0.40(-1.27%)
May 08, 2014 31.21 31.62 31.17 31.61 2,259,592 +0.28(+0.89%)
May 07, 2014 31.04 31.34 30.57 31.33 2,395,456 +0.30(+0.97%)
May 06, 2014 30.68 31.48 30.66 31.03 3,395,640 +0.29(+0.94%)
May 05, 2014 30.31 31.00 30.26 30.74 4,340,115 +0.49(+1.62%)
May 02, 2014 30.09 30.52 30.06 30.25 1,985,172 +0.18(+0.60%)
May 01, 2014 30.19 30.48 30.00 30.07 3,256,297 -0.17(-0.56%)
Apr 30, 2014 31.29 32.73 29.25 30.24 7,313,675 +0.49(+1.65%)
Apr 29, 2014 29.15 29.87 29.15 29.75 3,577,627 +0.67(+2.30%)
Apr 28, 2014 29.18 29.27 28.85 29.08 3,206,724 -0.19(-0.65%)
Apr 25, 2014 29.61 29.69 29.16 29.27 1,944,725 -0.36(-1.21%)
Apr 24, 2014 29.87 29.96 29.46 29.63 1,701,049 -0.21(-0.70%)
Apr 23, 2014 30.13 30.35 29.82 29.84 1,837,519 -0.36(-1.19%)
Apr 22, 2014 30.41 30.48 30.07 30.20 1,915,713 -0.15(-0.49%)
Apr 21, 2014 30.26 30.50 30.05 30.35 1,604,470 +0.13(+0.43%)
Apr 17, 2014 30.22 30.22 30.22 0 -0.22(-0.72%)
Apr 16, 2014 30.18 30.56 30.15 30.44 2,144,845 +0.50(+1.67%)
Apr 15, 2014 30.36 30.40 29.52 29.94 2,227,393 -0.39(-1.29%)
Apr 14, 2014 29.92 30.59 29.86 30.33 1,931,080 +0.59(+1.98%)
Apr 11, 2014 30.20 30.49 29.58 29.74 3,233,092 -0.57(-1.88%)
Apr 10, 2014 31.60 31.70 30.20 30.31 3,405,832 -1.37(-4.32%)
Apr 09, 2014 30.58 31.71 30.43 31.68 4,636,332 +1.21(+3.97%)
Apr 08, 2014 30.85 30.90 30.04 30.47 3,764,852 -0.51(-1.65%)
Apr 07, 2014 32.01 32.20 30.64 30.98 4,056,147 -1.20(-3.73%)
Apr 04, 2014 32.16 32.47 31.87 32.18 3,383,632 +0.12(+0.37%)
Apr 03, 2014 31.57 32.70 31.53 32.06 6,396,682 +0.68(+2.17%)
Apr 02, 2014 30.45 31.38 30.42 31.38 4,700,871 +0.92(+3.02%)
Apr 01, 2014 30.19 30.59 29.95 30.46 3,919,804 +0.51(+1.70%)
Mar 31, 2014 29.83 30.02 29.63 29.95 2,291,603 +0.27(+0.91%)
Mar 28, 2014 29.05 29.97 29.00 29.68 3,160,005 -0.29(-0.97%)
Mar 27, 2014 29.69 30.22 29.64 29.97 2,789,153 +0.32(+1.08%)
Mar 26, 2014 30.13 30.27 29.49 29.65 3,276,371 -0.24(-0.80%)
Mar 25, 2014 29.79 30.11 29.64 29.89 4,406,324 +0.14(+0.47%)
Mar 24, 2014 29.31 29.85 29.12 29.75 3,684,555 +0.50(+1.71%)
Mar 21, 2014 29.30 29.55 29.11 29.25 4,396,056 +0.18(+0.62%)
Mar 20, 2014 29.02 29.25 28.43 29.07 2,694,752 -0.03(-0.10%)
Mar 19, 2014 29.10 29.50 29.05 29.10 2,689,013 -0.04(-0.14%)
Mar 18, 2014 28.76 29.32 28.75 29.14 2,163,334 +0.45(+1.57%)
Mar 17, 2014 28.12 28.81 28.12 28.69 2,702,992 +0.61(+2.17%)
Mar 14, 2014 28.11 28.49 27.93 28.08 3,097,268 -0.15(-0.53%)
Mar 13, 2014 28.94 29.07 28.06 28.23 5,675,432 -0.52(-1.81%)
Mar 12, 2014 29.48 29.64 28.72 28.75 5,516,160 -0.98(-3.30%)
Mar 11, 2014 29.92 30.04 29.32 29.73 4,770,941 -0.25(-0.83%)
Mar 10, 2014 30.57 30.69 29.84 29.98 5,923,459 -0.87(-2.82%)
Mar 07, 2014 31.12 31.15 30.72 30.85 2,700,153 -0.08(-0.26%)
Mar 06, 2014 31.22 31.56 30.91 30.93 2,118,038 -0.31(-0.99%)
Mar 05, 2014 30.77 31.58 30.64 31.24 2,687,142 +0.55(+1.79%)
Mar 04, 2014 30.81 31.09 30.49 30.69 2,813,354 +0.21(+0.69%)
Mar 03, 2014 30.45 30.68 30.12 30.48 2,804,598 -0.23(-0.75%)
Feb 28, 2014 31.43 31.50 30.49 30.71 4,458,315 -0.63(-2.01%)
Feb 27, 2014 30.94 31.45 30.88 31.34 3,209,149 +0.44(+1.42%)
Feb 26, 2014 31.57 31.67 30.76 30.90 3,784,552 -0.80(-2.52%)
Feb 25, 2014 31.24 31.78 31.24 31.70 5,407,084 +0.43(+1.38%)
Feb 24, 2014 30.81 31.56 30.49 31.27 5,103,688 +0.70(+2.29%)
Feb 21, 2014 30.84 31.08 30.49 30.57 5,542,681 -0.29(-0.94%)
Feb 20, 2014 31.24 31.61 30.85 30.86 3,880,682 -0.59(-1.88%)
Feb 19, 2014 31.25 31.97 31.13 31.45 4,315,434 +0.15(+0.48%)
Feb 18, 2014 31.56 31.67 31.08 31.30 2,924,716 -0.31(-0.98%)
Feb 14, 2014 31.61 31.61 31.61 0 +0.31(+0.99%)
Feb 13, 2014 30.49 31.56 30.39 31.30 5,330,112 +0.75(+2.45%)
Feb 12, 2014 30.81 31.21 30.43 30.55 3,931,111 -0.16(-0.52%)
Feb 11, 2014 30.84 31.15 30.50 30.71 4,151,297 -0.22(-0.71%)
Feb 10, 2014 31.19 32.27 30.44 30.93 6,970,673 -0.60(-1.90%)
Feb 07, 2014 30.24 31.59 30.07 31.53 12,653,407 +1.57(+5.24%)
Feb 06, 2014 29.85 30.40 29.73 29.96 5,775,473 +0.21(+0.71%)
Feb 05, 2014 29.95 30.25 29.63 29.75 4,767,006 -0.45(-1.49%)
Feb 04, 2014 28.86 30.32 28.69 30.20 8,334,878 +1.37(+4.75%)
Feb 03, 2014 30.05 30.40 28.65 28.83 9,806,381 -1.21(-4.03%)
Jan 31, 2014 30.47 30.86 29.96 30.04 13,858,131 -1.36(-4.33%)
Jan 30, 2014 31.50 33.13 29.56 31.40 36,644,664 -6.41(-16.95%)
Jan 29, 2014 37.93 38.21 37.61 37.81 4,651,804 -0.47(-1.23%)
Jan 28, 2014 38.13 38.52 37.84 38.28 2,978,569 +0.14(+0.37%)
Jan 27, 2014 39.22 39.22 37.77 38.14 4,234,953 -0.64(-1.65%)
Jan 24, 2014 38.89 39.17 38.76 38.78 4,630,679 -0.24(-0.62%)
Jan 23, 2014 39.32 39.48 38.99 39.02 2,829,949 -0.54(-1.37%)
Jan 22, 2014 39.58 39.80 39.46 39.56 2,224,636 -0.02(-0.05%)
Jan 21, 2014 39.89 40.44 39.52 39.58 4,397,386 -0.08(-0.20%)
Jan 17, 2014 39.66 39.66 39.66 0 +0.47(+1.20%)
Jan 16, 2014 38.96 39.49 38.90 39.19 1,935,465 +0.24(+0.62%)
Jan 15, 2014 38.94 39.01 38.58 38.95 3,415,205 +0.01(+0.03%)
Jan 14, 2014 38.92 39.37 38.10 38.94 4,698,417 -0.07(-0.18%)
Jan 13, 2014 39.09 39.58 38.84 39.01 2,462,283 -0.07(-0.18%)
Jan 10, 2014 39.34 39.70 38.99 39.08 2,250,833 -0.14(-0.36%)
Jan 09, 2014 39.60 39.86 39.05 39.22 3,492,884 -0.24(-0.61%)
Jan 08, 2014 40.13 40.49 39.31 39.46 2,976,978 -0.74(-1.84%)
Jan 07, 2014 39.70 40.31 39.68 40.20 2,390,897 +0.55(+1.39%)
Jan 06, 2014 39.67 40.02 39.48 39.65 2,445,749 +0.15(+0.38%)
Jan 03, 2014 39.77 39.90 39.41 39.50 2,134,211 -0.12(-0.30%)
Jan 02, 2014 40.40 40.60 39.38 39.62 3,833,878 -0.85(-2.10%)
Dec 31, 2013 40.47 40.47 40.47 0 -0.11(-0.27%)
Dec 30, 2013 41.15 41.39 40.43 40.58 1,985,268 -0.57(-1.39%)
Dec 27, 2013 40.89 41.26 40.88 41.15 2,162,934 +0.21(+0.51%)
Dec 26, 2013 40.20 41.03 40.19 40.94 2,470,901 +0.78(+1.94%)
Dec 24, 2013 39.97 40.22 39.97 40.16 547,961 +0.15(+0.37%)
Dec 23, 2013 39.78 40.10 39.72 40.01 2,000,407 +0.32(+0.81%)
Dec 20, 2013 40.15 40.15 39.43 39.69 3,475,047 -0.26(-0.65%)
Dec 19, 2013 40.20 40.43 39.89 39.95 2,109,970 -0.20(-0.50%)
Dec 18, 2013 39.60 40.24 39.28 40.15 4,132,510 +0.65(+1.65%)
Dec 17, 2013 39.67 40.00 39.46 39.50 2,348,033 -0.01(-0.03%)
Dec 16, 2013 38.99 39.62 38.94 39.51 3,658,669 +0.71(+1.83%)
Dec 13, 2013 39.19 39.28 38.40 38.80 4,722,625 -0.45(-1.15%)
Dec 12, 2013 39.59 39.75 39.17 39.25 3,188,546 -0.45(-1.13%)
Dec 11, 2013 39.85 40.45 39.54 39.70 2,339,311 -0.12(-0.30%)
Dec 10, 2013 39.71 40.08 39.31 39.82 3,608,457 +0.13(+0.33%)
Dec 09, 2013 40.64 40.94 39.62 39.69 3,518,142 -0.83(-2.05%)
Dec 06, 2013 41.03 41.63 40.42 40.52 3,388,652 -0.22(-0.54%)
Dec 05, 2013 40.47 40.88 40.28 40.74 2,442,442 +0.11(+0.27%)
Dec 04, 2013 40.30 41.12 40.15 40.63 1,941,725 +0.16(+0.40%)
Dec 03, 2013 40.07 40.78 39.82 40.47 3,285,649 +0.12(+0.30%)
Dec 02, 2013 40.77 41.16 40.25 40.35 3,093,132 -0.21(-0.52%)
Nov 29, 2013 40.95 41.01 40.50 40.56 1,470,475 -0.29(-0.71%)
Nov 27, 2013 40.88 41.34 40.67 40.85 2,418,942 +0.00(+0.00%)
Nov 26, 2013 41.42 41.95 40.82 40.85 4,488,684 -0.61(-1.47%)
Nov 25, 2013 42.34 42.37 39.71 41.46 20,397,008 -2.55(-5.79%)
Nov 22, 2013 43.50 44.40 43.50 44.01 2,997,049 +0.66(+1.52%)
Nov 21, 2013 43.78 44.34 43.22 43.35 4,725,847 -0.49(-1.12%)
Nov 20, 2013 45.00 46.05 43.05 43.84 7,983,085 +1.03(+2.41%)
Nov 19, 2013 42.66 43.27 42.65 42.81 2,670,053 +0.04(+0.09%)
Nov 18, 2013 43.12 43.20 42.57 42.77 2,574,580 -0.48(-1.11%)
Nov 15, 2013 43.50 43.62 43.01 43.25 1,896,605 -0.12(-0.28%)
Nov 14, 2013 42.83 43.46 42.26 43.37 2,278,365 +0.78(+1.83%)
Nov 12, 2013 42.47 42.86 42.29 42.59 1,943,835 -0.09(-0.21%)
Nov 11, 2013 42.58 42.94 42.48 42.68 1,573,276 +0.28(+0.66%)
Nov 08, 2013 42.57 42.76 42.14 42.40 2,170,696 -0.23(-0.54%)
Nov 07, 2013 43.46 43.82 42.44 42.63 2,304,648 -0.63(-1.46%)
Nov 06, 2013 43.24 43.83 43.16 43.26 1,299,437 +0.11(+0.25%)
Nov 05, 2013 43.06 43.39 42.75 43.15 1,508,076 -0.03(-0.07%)
Nov 04, 2013 43.53 43.67 42.29 43.18 2,058,053 -0.28(-0.64%)
Nov 01, 2013 43.39 44.00 43.04 43.46 1,945,958 +0.09(+0.21%)
Oct 31, 2013 42.86 43.96 42.81 43.37 2,903,461 +0.40(+0.93%)
Oct 30, 2013 42.60 43.28 42.49 42.97 4,399,234 +0.37(+0.87%)
Oct 29, 2013 41.95 42.78 41.81 42.60 2,593,165 +0.82(+1.96%)
Oct 28, 2013 42.07 42.19 41.66 41.78 1,712,918 -0.39(-0.92%)
Oct 25, 2013 42.19 42.32 41.98 42.17 2,179,731 -0.01(-0.02%)
Oct 24, 2013 41.65 42.24 41.62 42.18 2,753,688 +0.60(+1.44%)
Oct 23, 2013 41.39 41.70 41.13 41.58 2,271,639 +0.13(+0.31%)
Oct 22, 2013 40.84 41.47 40.70 41.45 2,148,663 +0.62(+1.52%)
Oct 21, 2013 40.94 41.09 40.50 40.83 2,443,024 -0.16(-0.39%)
Oct 18, 2013 40.54 41.20 40.50 40.99 3,703,525 +0.69(+1.71%)
Oct 17, 2013 39.74 40.33 39.58 40.30 2,584,637 +0.44(+1.10%)
Oct 16, 2013 39.18 39.86 38.37 39.86 3,178,967 +0.71(+1.81%)
Oct 15, 2013 40.01 40.56 39.15 39.15 3,056,654 -0.86(-2.15%)
Oct 14, 2013 39.24 40.23 39.11 40.01 3,208,645 +0.67(+1.70%)
Oct 11, 2013 39.72 39.79 39.22 39.34 3,553,321 -0.39(-0.98%)
Oct 10, 2013 39.71 40.46 39.65 39.73 2,710,064 +0.40(+1.02%)
Oct 09, 2013 39.15 39.45 38.83 39.33 2,196,129 +0.33(+0.85%)
Oct 08, 2013 39.54 39.70 38.94 39.00 2,182,869 -0.61(-1.54%)
Oct 07, 2013 39.63 39.97 39.58 39.61 1,685,977 -0.45(-1.12%)
Oct 04, 2013 39.88 40.10 39.64 40.06 1,685,270 +0.18(+0.45%)
Oct 03, 2013 40.45 40.62 39.80 39.88 2,452,236 -0.80(-1.97%)
Oct 02, 2013 40.35 40.69 39.94 40.68 1,820,364 +0.20(+0.49%)
Oct 01, 2013 40.72 41.04 40.44 40.48 2,494,151 -0.78(-1.89%)
Sep 27, 2013 41.80 41.83 41.15 41.26 2,147,170 -0.87(-2.07%)
Sep 26, 2013 41.88 42.42 41.88 42.13 1,611,485 +0.18(+0.43%)
Sep 25, 2013 42.61 42.71 41.90 41.95 2,462,472 -0.75(-1.76%)
Sep 24, 2013 42.80 42.92 42.05 42.70 3,235,275 -0.18(-0.42%)
Sep 23, 2013 42.32 43.02 41.91 42.88 2,644,663 +0.56(+1.32%)
Sep 20, 2013 42.61 42.65 41.96 42.32 5,276,158 -0.37(-0.87%)
Sep 19, 2013 42.00 42.79 41.85 42.69 4,198,868 +0.76(+1.81%)
Sep 18, 2013 41.27 41.95 41.04 41.93 2,191,159 +0.60(+1.45%)
Sep 17, 2013 41.53 41.74 41.12 41.33 2,745,818 -0.15(-0.36%)
Sep 16, 2013 40.55 41.66 40.03 41.48 3,323,984 +1.45(+3.62%)
Sep 13, 2013 39.82 40.21 39.38 40.03 1,105,905 +0.33(+0.83%)
Sep 12, 2013 40.01 40.17 39.66 39.70 1,496,837 -0.44(-1.10%)
Sep 11, 2013 40.51 40.57 39.72 40.14 1,859,379 -0.36(-0.89%)
Sep 10, 2013 40.27 40.73 40.10 40.50 1,698,355 +0.53(+1.33%)
Sep 09, 2013 39.63 40.09 39.38 39.97 1,500,222 +0.49(+1.24%)
Sep 06, 2013 40.09 40.10 39.17 39.48 2,630,424 -0.47(-1.18%)
Sep 05, 2013 39.07 40.20 39.05 39.95 2,386,766 +0.84(+2.15%)
Sep 04, 2013 39.05 39.56 38.91 39.11 3,304,690 -0.03(-0.08%)
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.