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, 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%)
Sep 03, 2013 40.00 40.23 39.04 39.14 3,994,729 -0.69(-1.73%)
Aug 30, 2013 40.71 40.77 39.71 39.83 2,303,522 -0.88(-2.16%)
Aug 29, 2013 40.35 41.28 40.25 40.71 1,562,081 +0.26(+0.64%)
Aug 28, 2013 40.46 40.73 40.28 40.45 1,567,652 -0.02(-0.05%)
Aug 27, 2013 40.75 41.00 40.45 40.47 1,701,952 -0.79(-1.91%)
Aug 26, 2013 41.24 41.45 41.10 41.26 1,249,420 +0.01(+0.02%)
Aug 23, 2013 41.52 41.59 41.12 41.25 1,064,387 -0.26(-0.63%)
Aug 22, 2013 40.83 41.62 40.67 41.51 1,463,157 +0.64(+1.57%)
Aug 21, 2013 41.08 41.15 40.71 40.87 2,870,257 -0.38(-0.92%)
Aug 20, 2013 40.85 41.30 40.67 41.25 1,791,875 +0.40(+0.98%)
Aug 19, 2013 40.93 41.15 40.62 40.85 1,896,676 -0.21(-0.51%)
Aug 16, 2013 40.00 41.06 39.95 41.06 2,059,294 +0.94(+2.34%)
Aug 15, 2013 40.65 40.71 40.00 40.12 3,015,613 -0.76(-1.86%)
Aug 14, 2013 40.93 41.24 40.87 40.88 1,425,796 -0.12(-0.29%)
Aug 13, 2013 41.12 41.21 40.89 41.00 1,690,821 +0.04(+0.10%)
Aug 12, 2013 41.08 41.41 40.93 40.96 2,047,475 -0.24(-0.58%)
Aug 09, 2013 41.04 41.56 40.84 41.20 1,645,796 +0.15(+0.37%)
Aug 08, 2013 40.40 41.10 40.28 41.05 1,930,356 +0.71(+1.76%)
Aug 07, 2013 40.27 40.46 39.92 40.34 2,175,486 +0.13(+0.32%)
Aug 06, 2013 41.16 41.18 40.10 40.21 3,135,568 -1.04(-2.52%)
Aug 05, 2013 40.50 41.29 40.17 41.25 2,307,841 +0.65(+1.60%)
Aug 02, 2013 39.84 40.69 39.70 40.60 3,741,511 +0.85(+2.14%)
Aug 01, 2013 40.00 40.42 39.60 39.75 6,372,322 -0.33(-0.82%)
Jul 31, 2013 43.12 44.00 40.00 40.08 9,356,602 -2.01(-4.78%)
Jul 30, 2013 41.38 42.55 41.32 42.09 3,280,205 +0.93(+2.26%)
Jul 29, 2013 40.92 41.37 40.87 41.16 1,003,736 +0.00(+0.00%)
Jul 26, 2013 41.47 41.62 40.94 41.16 1,307,440 -0.44(-1.06%)
Jul 25, 2013 42.08 42.46 41.37 41.60 2,065,543 -0.49(-1.16%)
Jul 24, 2013 42.42 42.54 41.81 42.09 842,078 -0.23(-0.54%)
Jul 23, 2013 42.23 42.65 41.86 42.32 1,152,054 +0.32(+0.76%)
Jul 22, 2013 42.22 42.39 41.81 42.00 1,950,876 -0.17(-0.40%)
Jul 19, 2013 42.48 42.65 42.04 42.17 1,777,075 -0.32(-0.75%)
Jul 18, 2013 42.89 42.95 42.42 42.49 1,461,190 -0.16(-0.38%)
Jul 17, 2013 43.08 43.45 42.53 42.65 1,310,485 -0.31(-0.72%)
Jul 16, 2013 43.78 43.84 42.90 42.96 2,258,057 -0.90(-2.05%)
Jul 15, 2013 43.20 44.56 43.15 43.86 3,482,030 +0.84(+1.95%)
Jul 12, 2013 42.63 43.06 42.48 43.02 2,069,334 +0.33(+0.77%)
Jul 11, 2013 42.23 42.89 42.22 42.69 2,651,388 +0.81(+1.93%)
Jul 10, 2013 42.13 42.34 41.21 41.88 4,245,098 -0.14(-0.33%)
Jul 09, 2013 40.20 42.75 39.95 42.02 6,988,937 +2.07(+5.18%)
Jul 08, 2013 39.84 40.22 39.70 39.95 4,097,375 +0.34(+0.86%)
Jul 05, 2013 39.49 39.62 39.28 39.61 1,778,741 +0.37(+0.94%)
Jul 03, 2013 39.43 39.53 39.20 39.24 1,821,841 -0.35(-0.88%)
Jul 02, 2013 40.35 40.60 39.49 39.59 3,925,686 -0.84(-2.08%)
Jul 01, 2013 39.99 40.76 39.99 40.43 2,547,370 +0.58(+1.46%)
Jun 28, 2013 40.33 40.63 39.80 39.85 4,008,603 -1.10(-2.69%)
Jun 26, 2013 40.47 41.08 40.41 40.95 2,833,225 +0.92(+2.30%)
Jun 25, 2013 39.46 40.18 39.38 40.03 2,637,507 +0.89(+2.27%)
Jun 24, 2013 39.09 39.31 38.75 39.14 2,707,206 -0.23(-0.58%)
Jun 21, 2013 39.74 39.77 39.06 39.37 3,805,463 -0.05(-0.13%)
Jun 20, 2013 40.30 40.30 39.23 39.42 3,823,330 -1.13(-2.79%)
Jun 19, 2013 40.85 41.40 40.48 40.55 3,078,400 -0.22(-0.54%)
Jun 18, 2013 39.84 40.79 39.69 40.77 2,668,663 +1.15(+2.90%)
Jun 17, 2013 39.54 40.07 39.24 39.62 3,908,527 +0.21(+0.53%)
Jun 14, 2013 38.83 39.49 38.73 39.41 4,754,956 +0.64(+1.65%)
Jun 13, 2013 39.06 39.30 38.09 38.77 8,205,417 -0.38(-0.97%)
Jun 12, 2013 40.11 40.15 39.03 39.15 3,174,479 -0.77(-1.93%)
Jun 11, 2013 39.67 40.11 39.63 39.92 3,273,264 -0.09(-0.22%)
Jun 10, 2013 40.18 40.23 39.84 40.01 4,273,704 -0.20(-0.50%)
Jun 07, 2013 40.18 40.67 40.01 40.21 3,440,194 +0.21(+0.53%)
Jun 06, 2013 39.76 40.25 39.43 40.00 3,987,991 +0.26(+0.65%)
Jun 05, 2013 40.11 40.19 39.66 39.74 4,412,780 -0.66(-1.63%)
Jun 04, 2013 40.89 41.19 39.93 40.40 4,389,423 -0.65(-1.58%)
Jun 03, 2013 40.98 41.70 40.05 41.05 3,896,805 +0.46(+1.13%)
May 31, 2013 41.18 41.51 40.56 40.59 3,042,471 -0.62(-1.50%)
May 30, 2013 41.94 42.05 41.17 41.21 3,086,154 -0.79(-1.88%)
May 29, 2013 41.93 42.11 41.62 42.00 3,532,944 -0.32(-0.76%)
May 28, 2013 42.73 42.80 42.23 42.32 2,184,282 -0.01(-0.02%)
May 24, 2013 41.78 42.66 41.74 42.33 2,219,079 +0.23(+0.55%)
May 23, 2013 40.95 42.18 40.76 42.10 2,675,392 +0.93(+2.26%)
May 22, 2013 42.27 42.44 41.07 41.17 3,118,875 -1.18(-2.79%)
May 21, 2013 41.84 42.67 41.84 42.35 2,442,513 +0.47(+1.12%)
May 20, 2013 42.75 43.00 41.86 41.88 4,690,421 -1.42(-3.28%)
May 17, 2013 41.83 43.43 41.83 43.30 2,701,589 +1.47(+3.51%)
May 16, 2013 42.39 42.54 41.78 41.83 2,255,718 -0.57(-1.34%)
May 15, 2013 42.92 42.92 42.04 42.40 2,929,905 -0.41(-0.96%)
May 13, 2013 44.01 44.11 42.65 42.81 3,298,811 -1.32(-2.99%)
May 10, 2013 44.87 44.92 44.04 44.13 1,855,135 -0.57(-1.28%)
May 09, 2013 44.48 45.04 44.43 44.70 1,596,378 +0.23(+0.52%)
May 08, 2013 44.40 44.99 43.93 44.47 2,576,236 +0.07(+0.16%)
May 07, 2013 44.44 44.88 44.15 44.40 2,736,731 +0.04(+0.09%)
May 06, 2013 43.76 44.46 43.36 44.36 3,037,925 +0.86(+1.98%)
May 03, 2013 42.83 43.95 42.45 43.50 4,356,052 +1.05(+2.47%)
May 02, 2013 40.96 42.50 40.94 42.45 3,900,994 +1.81(+4.45%)
May 01, 2013 41.30 42.64 40.19 40.64 9,159,651 -3.00(-6.87%)
Apr 30, 2013 43.65 43.98 42.95 43.64 3,231,316 +0.00(+0.00%)
Apr 29, 2013 44.07 44.80 43.53 43.64 2,003,744 -0.27(-0.61%)
Apr 26, 2013 43.99 44.22 43.06 43.91 2,675,389 -0.13(-0.30%)
Apr 25, 2013 43.58 44.46 43.46 44.04 1,022,310 +0.61(+1.40%)
Apr 24, 2013 43.89 44.12 43.22 43.43 1,636,088 -0.33(-0.75%)
Apr 23, 2013 43.88 44.61 43.59 43.76 1,415,958 -0.08(-0.18%)
Apr 22, 2013 43.78 44.12 43.06 43.84 1,418,317 +0.00(+0.00%)
Apr 19, 2013 43.47 44.00 43.11 43.84 1,355,221 +0.18(+0.41%)
Apr 18, 2013 43.90 43.96 43.18 43.66 1,519,960 -0.27(-0.61%)
Apr 17, 2013 43.25 44.06 42.92 43.93 2,953,380 +0.54(+1.24%)
Apr 16, 2013 44.32 44.58 42.75 43.39 5,261,881 -0.63(-1.43%)
Apr 15, 2013 45.94 45.96 44.02 44.02 3,516,190 -1.96(-4.26%)
Apr 12, 2013 45.00 46.05 44.99 45.98 4,546,939 +0.91(+2.02%)
Apr 11, 2013 45.75 45.78 44.97 45.07 2,470,581 -0.54(-1.18%)
Apr 10, 2013 45.35 45.77 43.86 45.61 6,184,180 +0.60(+1.33%)
Apr 09, 2013 46.60 46.71 44.94 45.01 3,354,287 -1.57(-3.37%)
Apr 08, 2013 46.21 46.60 45.64 46.58 2,375,778 +0.26(+0.56%)
Apr 05, 2013 44.21 46.64 43.26 46.32 4,864,313 +1.49(+3.32%)
Apr 04, 2013 46.10 46.20 44.52 44.83 6,295,072 -1.12(-2.44%)
Apr 03, 2013 45.00 46.24 44.57 45.95 11,209,838 -0.52(-1.12%)
Apr 02, 2013 47.24 47.72 46.27 46.47 9,261,206 -1.53(-3.19%)
Apr 01, 2013 48.85 48.86 47.55 48.00 3,179,733 -0.94(-1.92%)
Mar 28, 2013 48.70 48.99 48.33 48.94 2,290,954 +0.35(+0.72%)
Mar 27, 2013 48.23 49.25 48.23 48.59 1,463,955 +0.24(+0.50%)
Mar 26, 2013 48.72 48.95 48.23 48.35 1,448,076 -0.12(-0.25%)
Mar 25, 2013 49.16 49.38 48.32 48.47 1,284,462 -0.36(-0.74%)
Mar 22, 2013 48.95 49.48 48.27 48.83 2,032,384 -0.05(-0.10%)
Mar 21, 2013 48.87 50.35 48.80 48.88 2,614,072 -0.14(-0.29%)
Mar 20, 2013 49.39 49.61 48.90 49.02 1,174,289 -0.08(-0.16%)
Mar 19, 2013 49.17 49.68 48.85 49.10 1,075,678 -0.06(-0.12%)
Mar 18, 2013 49.05 49.57 48.50 49.16 991,399 -0.25(-0.51%)
Mar 15, 2013 48.94 49.55 48.76 49.41 1,408,448 +0.18(+0.37%)
Mar 14, 2013 49.73 50.37 49.08 49.23 1,612,287 -0.50(-1.01%)
Mar 13, 2013 48.67 50.20 48.67 49.73 1,725,594 +0.99(+2.03%)
Mar 12, 2013 48.52 48.96 48.52 48.74 1,716,868 +0.29(+0.60%)
Mar 11, 2013 47.81 49.29 47.76 48.45 1,243,996 +0.57(+1.19%)
Mar 08, 2013 48.24 48.85 47.76 47.88 1,339,402 -0.16(-0.33%)
Mar 07, 2013 48.29 48.66 47.91 48.04 1,420,115 -0.31(-0.64%)
Mar 06, 2013 49.27 49.36 48.31 48.35 1,268,017 -0.63(-1.29%)
Mar 05, 2013 48.83 49.66 48.80 48.98 1,689,910 +0.27(+0.55%)
Mar 04, 2013 47.95 48.73 47.94 48.71 1,533,130 +0.78(+1.63%)
Mar 01, 2013 47.50 48.20 47.30 47.93 1,444,215 +0.04(+0.08%)
Feb 28, 2013 47.42 48.40 47.30 47.89 2,128,033 -0.10(-0.21%)
Feb 27, 2013 46.31 48.30 46.31 47.99 3,015,561 +1.42(+3.05%)
Feb 26, 2013 46.35 46.72 46.35 46.57 1,396,612 -0.41(-0.87%)
Feb 22, 2013 46.58 47.34 46.41 46.98 1,480,341 +0.59(+1.27%)
Feb 21, 2013 47.20 47.31 45.92 46.39 2,272,412 -0.97(-2.05%)
Feb 20, 2013 47.75 47.89 47.11 47.36 2,823,194 +0.09(+0.19%)
Feb 19, 2013 46.40 47.51 46.35 47.27 2,825,020 +0.87(+1.88%)
Feb 15, 2013 46.96 47.27 46.10 46.40 1,908,379 -0.33(-0.71%)
Feb 14, 2013 47.47 47.57 46.65 46.73 1,771,522 -0.67(-1.41%)
Feb 13, 2013 47.51 47.69 47.20 47.40 1,261,619 +0.11(+0.23%)
Feb 12, 2013 47.70 47.88 47.03 47.29 1,520,903 -0.34(-0.71%)
Feb 11, 2013 47.75 47.96 47.59 47.63 965,208 -0.04(-0.08%)
Feb 08, 2013 48.05 48.25 47.45 47.67 1,369,008 -0.48(-1.00%)
Feb 07, 2013 48.12 48.47 47.93 48.15 2,066,866 +0.23(+0.48%)
Feb 06, 2013 47.63 48.39 47.60 47.92 1,735,870 +0.77(+1.63%)
Feb 04, 2013 47.31 47.52 47.15 47.15 2,189,961 -0.44(-0.92%)
Feb 01, 2013 47.89 47.89 47.09 47.59 2,978,647 +0.09(+0.19%)
Jan 31, 2013 47.76 48.31 47.41 47.50 2,835,329 -0.50(-1.04%)
Jan 30, 2013 49.00 49.10 47.40 48.00 5,990,434 +1.49(+3.20%)
Jan 29, 2013 46.97 47.00 46.45 46.51 1,960,600 -0.46(-0.98%)
Jan 28, 2013 47.25 47.47 46.47 46.97 952,966 -0.21(-0.45%)
Jan 25, 2013 47.04 47.30 46.63 47.18 1,443,678 +0.37(+0.79%)
Jan 24, 2013 47.42 47.81 46.60 46.81 1,848,402 -0.55(-1.16%)
Jan 23, 2013 47.86 48.18 47.19 47.36 1,543,176 -0.62(-1.29%)
Jan 22, 2013 48.23 48.25 47.25 47.98 1,318,987 +0.00(+0.00%)
Jan 18, 2013 48.54 48.91 47.67 47.98 2,667,742 -0.01(-0.02%)
Jan 17, 2013 47.99 48.16 47.71 47.99 1,620,647 +0.20(+0.42%)
Jan 16, 2013 47.18 47.90 46.96 47.79 2,200,800 +0.54(+1.14%)
Jan 15, 2013 47.01 47.48 46.55 47.25 1,729,373 -0.13(-0.27%)
Jan 14, 2013 46.97 47.50 46.50 47.38 1,701,815 +0.54(+1.15%)
Jan 12, 2013 46.66 46.95 46.13 46.84 1,183,782 +0.00(+0.00%)
Jan 11, 2013 46.66 46.95 46.13 46.84 1,179,941 +0.34(+0.73%)
Jan 10, 2013 46.34 46.66 45.69 46.50 2,739,867 +0.50(+1.09%)
Jan 09, 2013 46.59 46.69 45.63 46.00 1,986,743 -0.47(-1.01%)
Jan 08, 2013 47.01 47.50 45.83 46.47 2,234,214 -0.19(-0.41%)
Jan 07, 2013 46.26 47.17 46.25 46.66 1,597,296 -0.09(-0.19%)
Jan 04, 2013 46.23 46.80 45.86 46.75 1,671,884 +0.64(+1.39%)
Jan 03, 2013 46.04 46.65 45.53 46.11 1,999,240 +0.09(+0.20%)
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.