ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.556	5.572	5.464	5.506	1,904,886	-0.08(-1.35%)
Apr 29, 2019	5.405	5.589	5.397	5.581	2,558,543	+0.20(+3.73%)
Apr 26, 2019	5.272	5.414	5.234	5.380	3,228,495	+0.13(+2.38%)
Apr 25, 2019	5.430	5.455	5.255	5.255	2,298,329	-0.21(-3.82%)
Apr 24, 2019	5.556	5.564	5.422	5.464	2,250,644	-0.10(-1.80%)
Apr 23, 2019	5.564	5.614	5.547	5.564	1,660,103	+0.00(+0.00%)
Apr 22, 2019	5.564	5.585	5.506	5.564	1,142,660	+0.01(+0.15%)
Apr 18, 2019	5.572	5.622	5.497	5.556	1,483,178	-0.02(-0.30%)
Apr 17, 2019	5.639	5.664	5.531	5.572	2,084,842	-0.03(-0.45%)
Apr 16, 2019	5.572	5.643	5.564	5.597	2,318,325	+0.08(+1.52%)
Apr 15, 2019	5.514	5.556	5.468	5.514	1,384,591	-0.02(-0.30%)
Apr 12, 2019	5.564	5.689	5.514	5.531	2,889,391	-0.03(-0.60%)
Apr 11, 2019	5.614	5.631	5.531	5.564	1,180,054	-0.01(-0.15%)
Apr 10, 2019	5.480	5.597	5.397	5.572	4,075,018	+0.15(+2.77%)
Apr 09, 2019	5.480	5.556	5.313	5.422	8,863,117	-0.10(-1.82%)
Apr 08, 2019	5.547	5.572	5.405	5.522	2,956,737	-0.06(-1.05%)
Apr 05, 2019	5.639	5.681	5.539	5.581	2,064,312	-0.04(-0.74%)
Apr 04, 2019	5.581	5.656	5.581	5.622	1,237,541	+0.05(+0.90%)
Apr 03, 2019	5.547	5.706	5.514	5.572	2,884,121	+0.06(+1.06%)
Apr 02, 2019	5.430	5.531	5.414	5.514	1,729,207	+0.07(+1.23%)

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.