ADT Inc (ADT)
USD 8.45
(-0.71%)
USD 8.45
(-0.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 May, 2018 | 8.25 | 8.45 | 8.01 | 8.08 | 4.96 Million |
| 03 May, 2018 | 8.71 | 8.75 | 8.25 | 8.28 | 3.35 Million |
| 02 May, 2018 | 8.7 | 8.76 | 8.64 | 8.7 | 1.72 Million |
| 01 May, 2018 | 8.92 | 8.99 | 8.66 | 8.68 | 1.69 Million |
| 30 Apr, 2018 | 9.19 | 9.22 | 8.82 | 8.91 | 2.55 Million |
| 27 Apr, 2018 | 9.07 | 9.22 | 9.04 | 9.11 | 1.35 Million |
| 26 Apr, 2018 | 9.12 | 9.17 | 8.74 | 9.08 | 3.96 Million |
| 25 Apr, 2018 | 8.92 | 9.2 | 8.84 | 9.12 | 1.25 Million |
| 24 Apr, 2018 | 9.02 | 9.21 | 8.98 | 8.99 | 1.61 Million |
| 23 Apr, 2018 | 9.25 | 9.33 | 8.83 | 8.95 | 2.35 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT