ADT Inc (ADT)

USD 8.68

(-0.12%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2018 8.0 8.31 7.9 8.29 3.4 Million
15 Jun, 2018 8.07 8.1 7.93 7.98 2.76 Million
14 Jun, 2018 8.08 8.18 7.93 8.09 2.88 Million
13 Jun, 2018 8.27 8.34 7.98 8.05 3.09 Million
12 Jun, 2018 7.97 8.32 7.89 8.29 3.25 Million
11 Jun, 2018 8.22 8.29 7.86 7.97 3.72 Million
08 Jun, 2018 8.0 8.26 7.92 8.22 2 Million
07 Jun, 2018 8.01 8.07 7.84 8.0 1.36 Million
06 Jun, 2018 7.99 8.17 7.87 7.96 2.58 Million
05 Jun, 2018 7.84 7.99 7.75 7.96 1.44 Million