ADT Inc (ADT)

USD 8.44

(-0.47%)

Historical Prices

Date Open High Low Close Volume
25 May, 2018 7.71 7.72 7.46 7.47 2.11 Million
24 May, 2018 7.68 7.75 7.58 7.7 1.73 Million
23 May, 2018 7.57 7.72 7.51 7.67 1.66 Million
22 May, 2018 7.8 7.95 7.62 7.64 3.73 Million
21 May, 2018 7.35 7.8 7.32 7.75 4.14 Million
18 May, 2018 7.2 7.51 7.2 7.27 3.75 Million
17 May, 2018 7.02 7.41 7.02 7.17 5.71 Million
16 May, 2018 7.15 7.21 6.99 7.0 3.92 Million
15 May, 2018 7.25 7.27 6.93 7.13 7.75 Million
14 May, 2018 7.45 7.57 7.27 7.3 6.58 Million