Indicators

ADT Corp (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.