ADT Inc (ADT)

USD 8.55

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 11.94 11.98 11.18 11.69 5.52 Million
14 Feb, 2018 12.18 12.19 11.77 11.94 5.8 Million
13 Feb, 2018 13.0 13.02 12.09 12.15 6.08 Million
12 Feb, 2018 12.64 12.77 12.47 12.68 2.78 Million
09 Feb, 2018 12.39 12.68 12.15 12.64 4.09 Million
08 Feb, 2018 12.57 12.57 12.27 12.37 4.06 Million
07 Feb, 2018 12.22 12.54 12.2 12.51 2.67 Million
06 Feb, 2018 12.2 12.5 12.14 12.3 4.6 Million
05 Feb, 2018 12.8 12.85 12.46 12.64 4 Million
02 Feb, 2018 12.64 12.95 12.6 12.86 6.01 Million