ADT Inc (ADT)

USD 8.44

(-0.47%)

Historical Prices

Date Open High Low Close Volume
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
20 Apr, 2018 9.37 9.44 9.18 9.3 1.07 Million
19 Apr, 2018 9.5 9.66 9.22 9.38 3.01 Million
18 Apr, 2018 9.24 9.63 9.2 9.56 2.78 Million
17 Apr, 2018 9.08 9.27 8.97 9.25 2.04 Million
16 Apr, 2018 9.05 9.07 8.89 8.99 1.31 Million