ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
17 Jun, 2019 6.44 6.51 6.31 6.35 2.37 Million
14 Jun, 2019 6.46 6.53 6.38 6.46 2.69 Million
13 Jun, 2019 6.26 6.49 6.21 6.48 2.8 Million
12 Jun, 2019 6.17 6.33 6.06 6.25 3.49 Million
11 Jun, 2019 6.22 6.25 6.12 6.14 2.68 Million
10 Jun, 2019 6.17 6.33 6.13 6.13 4.67 Million
07 Jun, 2019 6.08 6.27 6.03 6.17 2.96 Million
06 Jun, 2019 6.09 6.14 5.97 6.07 1.73 Million
05 Jun, 2019 6.18 6.22 5.97 6.11 3.4 Million
04 Jun, 2019 6.09 6.2 6.03 6.16 4.75 Million