ADT Inc (ADT)

USD 8.34

(-0.48%)

Historical Prices

Date Open High Low Close Volume
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
05 Jul, 2018 8.14 8.14 7.8 8.08 1.88 Million
03 Jul, 2018 8.18 8.29 8.04 8.05 1.47 Million
02 Jul, 2018 8.55 8.65 8.03 8.15 2.93 Million
29 Jun, 2018 8.51 8.92 8.42 8.65 3.13 Million
28 Jun, 2018 8.88 8.9 8.39 8.42 3.68 Million