ADT Inc (ADT)

USD 8.44

(-0.35%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2018 9.45 9.47 9.22 9.36 2.05 Million
18 Jul, 2018 9.41 9.6 9.37 9.45 2.02 Million
17 Jul, 2018 9.18 9.43 9.15 9.39 2.58 Million
16 Jul, 2018 9.02 9.19 9.0 9.18 1.45 Million
13 Jul, 2018 8.91 9.21 8.83 8.96 2.93 Million
12 Jul, 2018 8.67 9.04 8.51 8.92 2.57 Million
11 Jul, 2018 8.56 8.77 8.44 8.58 1.59 Million
10 Jul, 2018 8.59 8.67 8.34 8.62 2.2 Million
09 Jul, 2018 8.23 8.62 8.22 8.54 1.87 Million
06 Jul, 2018 8.04 8.25 8.01 8.18 794.1 Thousand