ADT Inc (ADT)
USD 8.45
(-0.71%)
USD 8.45
(-0.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Apr, 2018 | 8.68 | 8.9 | 8.5 | 8.75 | 3.68 Million |
| 05 Apr, 2018 | 8.17 | 8.89 | 8.07 | 8.81 | 10.4 Million |
| 04 Apr, 2018 | 7.46 | 7.92 | 7.45 | 7.85 | 4.2 Million |
| 03 Apr, 2018 | 7.94 | 7.94 | 7.36 | 7.55 | 3.92 Million |
| 02 Apr, 2018 | 7.97 | 8.05 | 7.67 | 7.83 | 2.44 Million |
| 29 Mar, 2018 | 7.59 | 7.95 | 7.59 | 7.93 | 2.95 Million |
| 28 Mar, 2018 | 7.63 | 7.94 | 7.53 | 7.6 | 3.59 Million |
| 27 Mar, 2018 | 7.95 | 7.99 | 7.51 | 7.56 | 3.58 Million |
| 26 Mar, 2018 | 8.22 | 8.25 | 7.89 | 7.95 | 4.39 Million |
| 23 Mar, 2018 | 8.74 | 8.76 | 8.03 | 8.1 | 4.16 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT