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 (%)
Oct 31, 2012 41.76 42.00 40.77 41.51 2,729,816 -0.35(-0.84%)
Oct 26, 2012 41.86 41.86 41.86 0 +0.70(+1.70%)
Oct 25, 2012 39.75 42.45 39.75 41.16 7,659,567 +2.84(+7.41%)
Oct 24, 2012 38.15 38.57 37.55 38.32 2,251,583 +0.23(+0.60%)
Oct 23, 2012 38.16 38.61 37.93 38.09 1,848,528 -0.71(-1.83%)
Oct 19, 2012 38.76 39.10 38.22 38.80 1,514,214 +0.24(+0.62%)
Oct 18, 2012 37.26 39.00 36.91 38.56 3,605,611 -0.26(-0.67%)
Oct 17, 2012 37.91 39.00 37.82 38.82 3,869,789 +0.98(+2.59%)
Oct 16, 2012 36.99 38.00 36.55 37.84 3,530,826 +1.29(+3.53%)
Oct 15, 2012 35.78 36.58 35.38 36.55 2,831,244 +0.07(+0.19%)
Oct 12, 2012 36.23 36.50 35.98 36.48 2,703,070 +0.03(+0.08%)
Oct 11, 2012 37.15 37.21 35.75 36.45 5,289,999 -0.61(-1.65%)
Oct 10, 2012 36.97 37.64 36.73 37.06 4,325,852 -0.44(-1.17%)
Oct 09, 2012 38.09 38.58 37.24 37.50 3,872,343 -0.73(-1.91%)
Oct 08, 2012 36.64 38.53 36.56 38.23 3,698,547 -0.01(-0.03%)
Oct 06, 2012 38.70 38.99 36.97 38.24 7,519,914 +0.00(+0.00%)
Oct 05, 2012 38.70 38.99 36.97 38.24 7,519,914 -0.33(-0.86%)
Oct 04, 2012 39.09 39.38 38.39 38.57 3,147,222 -0.52(-1.33%)
Oct 03, 2012 38.56 40.35 38.56 39.09 6,467,781 +0.76(+1.98%)
Oct 02, 2012 37.18 38.55 36.30 38.33 9,881,467 +1.06(+2.84%)
Oct 01, 2012 35.78 37.30 35.44 37.27 10,551,249 +1.27(+3.53%)
Sep 28, 2012 36.75 36.75 35.43 36.00 3,246,670 +0.10(+0.28%)
Sep 27, 2012 35.98 36.10 34.68 35.90 4,965,304 +0.41(+1.16%)
Sep 26, 2012 36.06 36.44 35.27 35.49 9,604,245 -0.96(-2.63%)
Sep 25, 2012 38.04 38.04 36.19 36.45 3,200,747 -1.13(-3.01%)
Sep 24, 2012 37.55 37.81 37.06 37.58 2,492,838 -0.32(-0.84%)
Sep 21, 2012 37.63 38.00 37.50 37.90 3,450,536 +0.30(+0.80%)
Sep 20, 2012 37.43 37.88 37.01 37.60 3,745,969 -0.07(-0.19%)
Sep 19, 2012 37.25 38.20 37.15 37.67 4,848,746 +0.54(+1.45%)
Sep 18, 2012 38.45 38.45 36.62 37.13 2,606,213 -1.02(-2.67%)
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.