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, 2014 36.23 36.23 36.23 0 -0.10(-0.28%)
Dec 30, 2014 36.00 36.60 35.95 36.33 1,535,032 +0.19(+0.53%)
Dec 29, 2014 35.72 36.18 35.66 36.14 1,156,615 +0.26(+0.72%)
Dec 26, 2014 35.51 36.03 35.45 35.88 947,113 +0.50(+1.41%)
Dec 24, 2014 35.38 35.38 35.38 0 +0.11(+0.31%)
Dec 23, 2014 35.66 36.41 35.10 35.27 2,355,856 +0.24(+0.69%)
Dec 22, 2014 34.55 35.12 34.40 35.03 1,911,199 +0.48(+1.39%)
Dec 19, 2014 33.57 35.35 33.57 34.55 4,576,073 +0.86(+2.55%)
Dec 18, 2014 32.45 33.69 32.37 33.69 3,072,291 +1.63(+5.08%)
Dec 17, 2014 31.45 32.18 31.21 32.06 2,527,940 +0.62(+1.97%)
Dec 16, 2014 32.37 31.44 3,272,770 +0.73(+2.38%)
Dec 15, 2014 30.60 31.07 30.45 30.71 2,442,186 +0.20(+0.66%)
Dec 12, 2014 31.05 31.29 30.49 30.51 4,203,543 -0.94(-2.99%)
Dec 11, 2014 32.00 32.49 31.43 31.45 2,810,593 -0.49(-1.53%)
Dec 10, 2014 32.54 32.60 31.75 31.94 2,596,820 -0.76(-2.32%)
Dec 09, 2014 31.76 32.74 31.72 32.70 2,603,795 +0.16(+0.49%)
Dec 08, 2014 34.40 34.43 31.90 32.54 5,296,666 -2.28(-6.55%)
Dec 05, 2014 34.46 34.95 34.34 34.82 1,474,424 +0.45(+1.31%)
Dec 04, 2014 34.90 35.06 34.24 34.37 1,135,300 -0.38(-1.09%)
Dec 03, 2014 34.70 35.33 34.30 34.75 1,853,209 +0.26(+0.75%)
Dec 02, 2014 34.15 34.69 34.11 34.49 1,809,857 +0.49(+1.44%)
Dec 01, 2014 34.78 34.87 33.42 34.00 3,685,634 -0.94(-2.69%)
Nov 28, 2014 35.82 35.82 34.86 34.94 1,343,752 -0.89(-2.48%)
Nov 26, 2014 35.83 35.83 35.83 0 -0.46(-1.27%)
Nov 25, 2014 36.30 36.37 35.99 36.29 1,030,433 +0.03(+0.08%)
Nov 24, 2014 36.37 36.43 35.23 36.26 1,823,631 -0.06(-0.17%)
Nov 21, 2014 36.05 36.56 35.94 36.32 2,018,330 +0.67(+1.88%)
Nov 20, 2014 35.27 35.82 35.07 35.65 1,102,940 +0.28(+0.79%)
Nov 19, 2014 35.35 35.52 35.00 35.37 1,216,771 +0.00(+0.00%)
Nov 18, 2014 35.48 35.55 35.16 35.37 1,490,253 -0.03(-0.08%)
Nov 17, 2014 35.80 35.80 35.13 35.40 1,392,132 -0.58(-1.61%)
Nov 14, 2014 34.92 35.99 34.59 35.98 2,225,754 +0.96(+2.74%)
Nov 13, 2014 36.76 37.03 34.55 35.02 4,282,984 -1.75(-4.76%)
Nov 12, 2014 37.52 37.79 36.38 36.77 4,876,952 +1.12(+3.14%)
Nov 11, 2014 36.89 36.90 35.39 35.65 3,734,812 -1.19(-3.23%)
Nov 10, 2014 36.26 36.87 36.18 36.84 2,623,460 +0.64(+1.77%)
Nov 07, 2014 36.08 36.29 35.85 36.20 1,336,406 +0.13(+0.36%)
Nov 06, 2014 35.90 36.12 35.75 36.07 1,018,617 +0.11(+0.31%)
Nov 05, 2014 35.68 35.99 35.37 35.96 1,101,539 +0.47(+1.32%)
Nov 04, 2014 35.13 35.69 35.02 35.49 825,256 +0.17(+0.48%)
Nov 03, 2014 35.81 35.99 35.27 35.32 1,305,186 -0.52(-1.45%)
Oct 31, 2014 35.77 35.86 35.46 35.84 1,319,436 +0.65(+1.85%)
Oct 30, 2014 34.70 35.34 34.66 35.19 1,201,887 +0.27(+0.77%)
Oct 29, 2014 35.06 35.17 34.50 34.92 1,359,046 -0.15(-0.43%)
Oct 28, 2014 34.32 35.17 34.15 35.07 1,301,867 +0.97(+2.84%)
Oct 27, 2014 34.20 34.50 34.50 34.10 662,625 -0.40(-1.16%)
Oct 24, 2014 34.02 34.54 33.95 34.50 750,615 +0.38(+1.11%)
Oct 23, 2014 34.04 34.41 33.88 34.12 1,468,414 +0.39(+1.16%)
Oct 22, 2014 34.13 33.73 33.73 2,278,429 -0.07(-0.21%)
Oct 21, 2014 33.00 33.83 33.00 33.80 1,416,712 +0.87(+2.64%)
Oct 20, 2014 32.62 32.70 32.43 32.93 1,451,924 +0.10(+0.30%)
Oct 17, 2014 33.65 32.83 2,696,959 +0.87(+2.72%)
Oct 16, 2014 31.96 32.48 31.89 31.96 2,697,254 -0.50(-1.54%)
Oct 15, 2014 31.71 32.58 31.51 32.46 2,733,586 +0.25(+0.78%)
Oct 14, 2014 32.02 32.36 31.90 32.21 2,047,894 +0.33(+1.04%)
Oct 13, 2014 32.19 32.63 31.71 31.88 2,148,477 -0.26(-0.81%)
Oct 10, 2014 33.03 33.21 32.12 32.14 2,453,832 -0.93(-2.81%)
Oct 09, 2014 33.91 34.03 33.03 33.07 2,192,043 -0.83(-2.45%)
Oct 08, 2014 33.23 33.95 32.47 33.90 3,836,977 +0.63(+1.89%)
Oct 07, 2014 34.55 34.63 33.18 33.27 2,689,069 -1.51(-4.34%)
Oct 06, 2014 35.03 35.12 34.46 34.78 1,657,344 -0.14(-0.40%)
Oct 03, 2014 34.48 35.03 34.18 34.92 1,677,330 +0.58(+1.69%)
Oct 02, 2014 34.66 34.83 33.65 34.34 2,324,426 -0.33(-0.95%)
Oct 01, 2014 35.40 35.40 34.60 34.67 1,751,419 -0.79(-2.23%)
Sep 30, 2014 35.56 35.70 35.23 35.46 1,284,485 -0.11(-0.31%)
Sep 29, 2014 35.26 35.60 35.12 35.57 1,364,212 -0.04(-0.11%)
Sep 26, 2014 35.42 35.89 35.42 35.61 1,687,683 +0.24(+0.68%)
Sep 25, 2014 35.84 36.11 35.13 35.37 1,715,920 -0.67(-1.86%)
Sep 24, 2014 35.42 36.06 35.31 36.04 1,898,613 +0.59(+1.66%)
Sep 23, 2014 36.34 36.50 35.41 35.45 2,590,999 -1.08(-2.96%)
Sep 22, 2014 36.97 37.01 36.40 36.53 1,199,306 -0.54(-1.46%)
Sep 19, 2014 37.50 37.50 36.84 37.07 2,254,427 -0.29(-0.78%)
Sep 18, 2014 37.15 37.41 36.97 37.36 980,764 +0.41(+1.11%)
Sep 17, 2014 37.16 37.27 36.87 36.95 1,184,858 -0.15(-0.40%)
Sep 16, 2014 36.87 37.23 36.69 37.10 1,175,969 +0.25(+0.68%)
Sep 15, 2014 36.80 37.04 36.59 36.85 847,360 -0.02(-0.05%)
Sep 12, 2014 36.98 37.04 36.48 36.87 1,327,344 -0.12(-0.32%)
Sep 11, 2014 36.64 37.05 36.64 36.99 1,064,142 +0.28(+0.76%)
Sep 10, 2014 36.34 36.73 36.16 36.71 1,468,205 +0.45(+1.24%)
Sep 09, 2014 36.89 36.91 35.92 36.26 2,052,243 -0.94(-2.53%)
Sep 08, 2014 36.95 37.34 36.91 37.20 1,296,625 +0.17(+0.46%)
Sep 05, 2014 36.87 37.14 36.60 37.03 982,181 +0.15(+0.41%)
Sep 04, 2014 37.00 37.30 36.74 36.88 1,045,698 -0.11(-0.30%)
Sep 03, 2014 37.02 37.18 36.75 36.99 1,062,815 +0.03(+0.08%)
Sep 02, 2014 36.86 37.09 36.63 36.96 1,178,847 +0.10(+0.27%)
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%)
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.