ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.267	6.283	6.056	6.121	4,509,802	-0.12(-1.96%)
May 30, 2018	6.121	6.259	6.080	6.243	2,730,490	+0.17(+2.81%)
May 29, 2018	6.039	6.178	5.982	6.072	4,194,716	-0.01(-0.13%)
May 25, 2018		6.080	6.080	6.080	0	-0.19(-2.99%)
May 24, 2018	6.251	6.308	6.169	6.267	2,132,952	+0.02(+0.39%)
May 23, 2018	6.161	6.283	6.113	6.243	2,047,204	+0.02(+0.39%)
May 22, 2018	6.349	6.471	6.202	6.218	4,591,640	-0.09(-1.42%)
May 21, 2018	5.982	6.349	5.958	6.308	5,092,395	+0.39(+6.60%)
May 18, 2018	5.860	6.113	5.860	5.917	4,610,523	+0.08(+1.39%)
May 17, 2018	5.714	6.031	5.714	5.836	7,019,386	+0.14(+2.43%)
May 16, 2018	5.819	5.868	5.689	5.697	4,821,151	-0.11(-1.82%)
May 15, 2018	5.901	5.917	5.640	5.803	9,525,566	-0.14(-2.33%)
May 14, 2018	6.064	6.161	5.917	5.942	8,090,292	-0.08(-1.35%)
May 11, 2018	6.463	6.487	5.958	6.023	8,198,416	-0.42(-6.57%)
May 10, 2018	6.381	6.585	6.381	6.446	5,304,451	+0.08(+1.28%)
May 09, 2018	7.317	7.423	6.218	6.365	14,206,373	-0.61(-8.75%)
May 08, 2018	6.861	7.122	6.788	6.975	5,108,781	+0.11(+1.54%)
May 07, 2018	6.633	6.894	6.633	6.869	3,167,645	+0.29(+4.46%)
May 04, 2018	6.715	6.878	6.519	6.576	6,099,220	-0.16(-2.42%)
May 03, 2018	7.089	7.122	6.715	6.739	4,126,694	-0.34(-4.83%)
May 02, 2018	7.081	7.130	7.032	7.081	2,122,828	+0.02(+0.23%)
May 01, 2018	7.260	7.317	7.049	7.065	2,086,222	-0.19(-2.58%)
Apr 30, 2018	7.480	7.504	7.179	7.252	3,143,247	-0.16(-2.20%)
Apr 27, 2018	7.382	7.504	7.358	7.415	1,666,815	+0.02(+0.33%)
Apr 26, 2018	7.423	7.464	7.114	7.390	4,875,103	-0.03(-0.44%)
Apr 25, 2018	7.260	7.488	7.195	7.423	1,537,153	+0.11(+1.45%)
Apr 24, 2018	7.342	7.496	7.311	7.317	1,986,744	+0.03(+0.45%)
Apr 23, 2018	7.529	7.594	7.187	7.285	2,892,428	-0.28(-3.76%)
Apr 20, 2018	7.626	7.683	7.472	7.569	1,315,734	-0.07(-0.85%)
Apr 19, 2018	7.732	7.862	7.504	7.635	3,699,201	-0.15(-1.88%)
Apr 18, 2018	7.521	7.838	7.488	7.781	3,426,423	+0.25(+3.35%)
Apr 17, 2018	7.390	7.545	7.297	7.529	2,513,516	+0.21(+2.89%)
Apr 16, 2018	7.366	7.382	7.236	7.317	1,614,493	+0.00(+0.00%)
Apr 13, 2018	7.407	7.594	7.203	7.317	2,701,237	-0.09(-1.21%)
Apr 12, 2018	7.382	7.529	7.285	7.407	3,322,810	+0.07(+0.89%)
Apr 11, 2018	7.293	7.447	7.224	7.342	2,432,285	-0.02(-0.33%)
Apr 10, 2018	7.431	7.553	7.211	7.366	4,979,284	-0.06(-0.77%)
Apr 09, 2018	7.130	7.618	7.130	7.423	5,705,033	+0.30(+4.23%)
Apr 06, 2018	7.065	7.244	6.918	7.122	4,530,761	-0.05(-0.68%)
Apr 05, 2018	6.650	7.236	6.568	7.171	12,787,106	+0.78(+12.23%)
Apr 04, 2018	6.072	6.446	6.064	6.389	5,167,126	+0.24(+3.97%)
Apr 03, 2018	6.463	6.463	5.990	6.145	4,824,214	-0.23(-3.58%)
Apr 02, 2018	6.487	6.552	6.243	6.373	3,002,450	-0.08(-1.26%)
Mar 29, 2018		6.454	6.454	6.454	0	+0.27(+4.34%)
Mar 28, 2018	6.210	6.463	6.129	6.186	4,411,914	+0.03(+0.53%)
Mar 27, 2018	6.471	6.503	6.113	6.153	4,402,105	-0.32(-4.91%)
Mar 26, 2018	6.690	6.715	6.422	6.471	5,402,159	-0.12(-1.85%)
Mar 23, 2018	7.114	7.130	6.532	6.593	5,122,154	-0.44(-6.20%)
Mar 22, 2018	7.215	7.247	6.988	7.028	2,970,645	-0.24(-3.34%)
Mar 21, 2018	7.296	7.450	7.223	7.271	4,631,888	+0.01(+0.11%)
Mar 20, 2018	7.490	7.490	7.207	7.263	3,856,866	-0.15(-1.97%)
Mar 19, 2018	7.069	7.458	6.939	7.409	7,959,791	+0.33(+4.70%)
Mar 16, 2018	7.320	7.652	7.052	7.077	21,392,310	-0.16(-2.24%)
Mar 15, 2018	8.714	8.714	7.215	7.239	12,728,696	-1.04(-12.54%)
Mar 14, 2018	8.649	8.658	8.277	8.277	6,976,404	-0.27(-3.13%)
Mar 13, 2018	8.633	8.755	8.536	8.544	3,765,799	-0.14(-1.59%)
Mar 12, 2018	8.601	8.730	8.536	8.682	2,883,534	+0.15(+1.71%)
Mar 09, 2018	8.633	8.641	8.471	8.536	2,461,040	+0.01(+0.09%)
Mar 08, 2018	8.544	8.730	8.479	8.528	6,145,561	+0.10(+1.15%)
Mar 07, 2018		8.552		8.431	2,115,122	+0.04(+0.48%)
Mar 06, 2018	8.763	8.763	8.325	8.390	5,113,927	-0.30(-3.45%)
Mar 05, 2018	8.901	9.103	8.690	8.690	3,510,225	-0.28(-3.16%)
Mar 02, 2018	8.666	9.047	8.576	8.974	3,867,394	+0.32(+3.65%)
Mar 01, 2018	8.666	8.779	8.568	8.658	3,086,516	+0.10(+1.14%)
Feb 28, 2018	9.225	9.225	8.552	8.560	8,100,367	-0.84(-8.97%)
Feb 27, 2018	9.841	10.04	9.298	9.403	2,275,956	-0.45(-4.53%)
Feb 26, 2018	9.752	9.886	9.622	9.849	2,022,784	+0.14(+1.42%)
Feb 23, 2018	9.647	9.801	9.492	9.711	3,959,977	+0.06(+0.59%)
Feb 22, 2018		9.728		9.655	2,475,732	+0.21(+2.23%)
Feb 21, 2018	9.460	9.509	9.363	9.444	3,161,117	+0.05(+0.52%)
Feb 20, 2018	9.347	9.476	9.274	9.395	2,250,670	+0.01(+0.09%)
Feb 16, 2018		9.387	9.387	9.387	0	-0.09(-0.94%)
Feb 15, 2018	9.679	9.711	9.063	9.476	6,817,098	-0.20(-2.09%)
Feb 14, 2018	9.873	9.882	9.541	9.679	7,164,677	-0.17(-1.73%)
Feb 13, 2018	10.54	10.55	9.801	9.849	7,498,650	-0.43(-4.18%)
Feb 12, 2018	10.25	10.35	10.11	10.28	3,433,230	+0.03(+0.32%)
Feb 09, 2018	10.04	10.28	9.849	10.25	5,047,283	+0.22(+2.18%)
Feb 08, 2018	10.19	10.19	9.946	10.03	5,015,562	-0.11(-1.12%)
Feb 07, 2018	9.906	10.17	9.890	10.14	3,294,591	+0.17(+1.71%)
Feb 06, 2018	9.890	10.13	9.841	9.971	5,685,079	-0.21(-2.07%)
Feb 05, 2018	10.38	10.38	10.10	10.18	4,942,204	-0.24(-2.33%)
Feb 02, 2018	10.25	10.50	10.21	10.42	7,416,878	+0.09(+0.86%)
Feb 01, 2018	10.12	10.38	10.09	10.34	7,494,324	+0.22(+2.16%)
Jan 31, 2018	10.10	10.19	10.05	10.12	8,172,471	+0.06(+0.65%)
Jan 30, 2018	9.728	10.05	9.663	10.05	6,956,157	+0.26(+2.65%)
Jan 29, 2018	9.638	9.914	9.606	9.792	11,729,583	+0.15(+1.51%)
Jan 26, 2018		9.663	9.525	9.647	9,758,528	+0.00(+0.00%)
Jan 25, 2018	9.655	9.679	9.403	9.647	11,655,717	-0.01(-0.08%)
Jan 24, 2018	9.655	9.845	9.160	9.655	12,791,277	+0.00(+0.00%)
Jan 23, 2018	9.298	9.825	9.282	9.655	10,201,901	+0.37(+4.02%)
Jan 22, 2018	9.825	9.873	9.014	9.282	32,227,282	-0.76(-7.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.