ADT Inc (ADT)
USD 8.81
(1.5%)
USD 8.81
(1.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Nov, 2018 | 7.96 | 8.0 | 7.67 | 7.74 | 980.3 Thousand |
| 13 Nov, 2018 | 7.45 | 8.11 | 7.45 | 7.85 | 2.12 Million |
| 12 Nov, 2018 | 7.82 | 8.04 | 7.45 | 7.45 | 1.58 Million |
| 09 Nov, 2018 | 8.09 | 8.39 | 7.82 | 7.85 | 2.38 Million |
| 08 Nov, 2018 | 7.3 | 8.34 | 7.06 | 8.1 | 4.82 Million |
| 07 Nov, 2018 | 7.4 | 7.53 | 7.33 | 7.42 | 2.93 Million |
| 06 Nov, 2018 | 7.61 | 7.63 | 7.26 | 7.32 | 2.45 Million |
| 05 Nov, 2018 | 7.79 | 7.84 | 7.55 | 7.7 | 1.09 Million |
| 02 Nov, 2018 | 7.8 | 7.94 | 7.63 | 7.77 | 932.6 Thousand |
| 01 Nov, 2018 | 7.75 | 7.76 | 7.57 | 7.72 | 1.44 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT