ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.258	5.407	5.233	5.307	3,234,103	+0.12(+2.24%)
Mar 28, 2019	5.199	5.245	5.158	5.191	2,156,261	+0.01(+0.16%)
Mar 27, 2019	5.199	5.270	5.158	5.183	1,918,721	-0.01(-0.16%)
Mar 26, 2019	5.166	5.283	5.150	5.191	2,467,702	+0.07(+1.46%)
Mar 25, 2019	5.158	5.199	5.054	5.116	2,467,284	-0.04(-0.81%)
Mar 22, 2019	5.399	5.411	5.083	5.158	4,506,097	-0.30(-5.48%)
Mar 21, 2019	5.482	5.548	5.432	5.457	3,198,967	-0.05(-0.90%)
Mar 20, 2019	5.548	5.631	5.391	5.507	4,236,792	-0.07(-1.34%)
Mar 19, 2019	5.606	5.773	5.548	5.582	6,122,763	-0.02(-0.44%)
Mar 18, 2019	5.349	5.623	5.349	5.606	7,337,800	+0.23(+4.33%)
Mar 15, 2019	5.133	5.449	5.120	5.374	7,537,933	+0.24(+4.69%)
Mar 14, 2019	5.332	5.332	5.058	5.133	7,052,260	-0.17(-3.13%)
Mar 13, 2019	5.465	5.465	5.191	5.299	9,196,167	-0.16(-2.89%)
Mar 12, 2019	5.665	5.673	5.440	5.457	19,953,178	-0.85(-13.44%)
Mar 11, 2019	6.163	6.387	6.163	6.304	5,033,036	+0.17(+2.85%)
Mar 08, 2019	6.196	6.271	6.067	6.130	3,541,838	-0.17(-2.64%)
Mar 07, 2019	6.396	6.407	6.221	6.296	2,820,962	-0.12(-1.81%)
Mar 06, 2019	6.645	6.671	6.379	6.412	1,747,838	-0.22(-3.26%)
Mar 05, 2019	6.728	6.769	6.628	6.628	2,588,696	-0.01(-0.13%)
Mar 04, 2019	6.620	6.795	6.611	6.636	1,393,881	+0.02(+0.38%)
Mar 01, 2019	6.703	6.827	6.599	6.611	1,878,313	-0.03(-0.50%)
Feb 28, 2019	6.728	6.761	6.645	6.645	851,213	-0.08(-1.23%)
Feb 27, 2019	6.686	6.769	6.620	6.728	1,224,000	+0.04(+0.62%)
Feb 26, 2019	6.786	6.873	6.661	6.686	1,475,653	-0.12(-1.71%)
Feb 25, 2019	6.894	6.902	6.719	6.803	1,462,145	+0.03(+0.49%)
Feb 22, 2019	6.703	6.827	6.703	6.769	909,237	+0.08(+1.24%)
Feb 21, 2019	6.744	6.803	6.653	6.686	1,427,468	-0.08(-1.23%)
Feb 20, 2019	6.661	6.827	6.636	6.769	1,469,221	+0.09(+1.37%)
Feb 19, 2019	6.695	6.719	6.611	6.678	1,635,862	-0.01(-0.12%)
Feb 15, 2019	6.645	6.753	6.503	6.686	1,227,687	+0.08(+1.26%)
Feb 14, 2019	6.611	6.678	6.429	6.603	1,122,157	+0.01(+0.13%)
Feb 13, 2019	6.661	6.719	6.587	6.595	1,055,722	-0.06(-0.87%)
Feb 12, 2019	6.553	6.686	6.520	6.653	2,204,233	+0.15(+2.30%)
Feb 11, 2019	6.371	6.545	6.346	6.503	2,437,447	+0.15(+2.35%)
Feb 08, 2019	6.279	6.371	6.217	6.354	1,212,758	+0.05(+0.79%)
Feb 07, 2019	6.312	6.412	6.238	6.304	1,618,090	-0.04(-0.65%)
Feb 06, 2019	6.279	6.379	6.246	6.346	1,844,127	+0.06(+0.92%)
Feb 05, 2019	6.337	6.470	6.221	6.288	2,261,490	-0.01(-0.13%)
Feb 04, 2019	6.080	6.321	6.050	6.296	3,107,121	+0.22(+3.69%)
Feb 01, 2019	6.088	6.130	5.947	6.072	1,753,943	+0.07(+1.25%)
Jan 31, 2019	5.939	6.080	5.914	5.997	1,138,591	+0.07(+1.26%)
Jan 30, 2019	5.980	5.997	5.847	5.922	1,447,986	+0.01(+0.14%)
Jan 29, 2019	5.881	5.972	5.827	5.914	1,145,026	+0.07(+1.28%)
Jan 28, 2019	5.955	5.955	5.789	5.839	2,186,728	-0.13(-2.23%)
Jan 25, 2019	5.922	6.155	5.922	5.972	2,523,761	+0.11(+1.84%)
Jan 24, 2019	5.814	5.980	5.731	5.864	1,630,752	+0.05(+0.86%)
Jan 23, 2019	5.980	6.113	5.773	5.814	1,448,896	-0.12(-1.96%)
Jan 22, 2019	6.063	6.088	5.897	5.930	1,328,791	-0.16(-2.59%)
Jan 18, 2019	6.063	6.113	5.922	6.088	1,742,625	+0.06(+0.96%)
Jan 17, 2019	5.889	6.088	5.881	6.030	2,845,189	+0.10(+1.68%)
Jan 16, 2019	5.764	6.005	5.764	5.930	3,220,712	+0.20(+3.48%)
Jan 15, 2019	5.789	5.947	5.698	5.731	2,781,012	-0.06(-1.00%)
Jan 14, 2019	5.881	5.939	5.706	5.789	2,654,253	-0.11(-1.83%)
Jan 11, 2019	5.714	5.897	5.681	5.897	1,394,558	+0.15(+2.60%)
Jan 10, 2019	5.756	5.922	5.739	5.748	1,471,486	-0.06(-1.00%)
Jan 09, 2019	5.773	5.839	5.640	5.806	1,291,616	+0.03(+0.58%)
Jan 08, 2019	5.731	5.789	5.548	5.773	2,108,177	+0.13(+2.36%)
Jan 07, 2019	5.548	5.739	5.490	5.640	2,646,945	+0.10(+1.80%)
Jan 04, 2019	5.307	5.615	5.258	5.540	4,999,123	+0.29(+5.54%)
Jan 03, 2019	5.316	5.357	5.191	5.249	2,776,948	-0.07(-1.40%)