ADT Inc (ADT)

USD 8.51

(1.67%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2018 9.79 9.84 9.32 9.37 10.14 Million
20 Sep, 2018 8.44 9.07 8.32 8.92 9.32 Million
19 Sep, 2018 8.58 8.64 8.35 8.37 1.7 Million
18 Sep, 2018 8.39 8.9 8.39 8.59 6.62 Million
17 Sep, 2018 8.52 8.6 8.37 8.4 1.65 Million
14 Sep, 2018 8.55 8.65 8.54 8.56 1.3 Million
13 Sep, 2018 8.62 8.71 8.56 8.59 1.06 Million
12 Sep, 2018 8.55 8.64 8.44 8.61 1.54 Million
11 Sep, 2018 8.58 8.69 8.48 8.52 2.68 Million
10 Sep, 2018 8.85 8.89 8.59 8.64 2.08 Million