ADT Inc (ADT)

USD 8.36

(0.36%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2018 8.71 9.15 8.55 8.9 4.92 Million
09 Aug, 2018 8.93 9.33 8.41 8.47 6.84 Million
08 Aug, 2018 9.21 9.52 9.14 9.48 5.82 Million
07 Aug, 2018 9.08 9.25 9.03 9.15 2.85 Million
06 Aug, 2018 8.92 9.04 8.85 8.98 1.46 Million
03 Aug, 2018 8.64 8.95 8.64 8.91 1.8 Million
02 Aug, 2018 8.88 8.91 8.56 8.62 2.39 Million
01 Aug, 2018 9.03 9.15 8.86 8.95 1.07 Million
31 Jul, 2018 8.8 9.18 8.78 9.01 3.39 Million
30 Jul, 2018 9.0 9.04 8.77 8.78 1.71 Million