ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.504	6.504	6.504	0	+0.27(+4.34%)
Mar 28, 2018	6.258	6.513	6.176	6.234	4,377,986	+0.03(+0.53%)
Mar 27, 2018	6.521	6.554	6.160	6.201	4,368,252	-0.32(-4.91%)
Mar 26, 2018	6.742	6.767	6.472	6.521	5,360,616	-0.12(-1.85%)
Mar 23, 2018	7.169	7.185	6.582	6.644	5,082,764	-0.44(-6.20%)
Mar 22, 2018	7.271	7.303	7.042	7.083	2,947,801	-0.25(-3.34%)
Mar 21, 2018	7.352	7.507	7.279	7.328	4,596,268	+0.01(+0.11%)
Mar 20, 2018	7.548	7.548	7.262	7.320	3,827,206	-0.15(-1.97%)
Mar 19, 2018	7.123	7.516	6.993	7.467	7,898,579	+0.33(+4.70%)
Mar 16, 2018	7.377	7.712	7.107	7.132	21,227,800	-0.16(-2.24%)
Mar 15, 2018	8.782	8.782	7.271	7.295	12,630,810	-1.05(-12.54%)
Mar 14, 2018	8.716	8.725	8.341	8.341	6,922,754	-0.27(-3.13%)
Mar 13, 2018	8.700	8.823	8.602	8.610	3,736,839	-0.14(-1.59%)
Mar 12, 2018	8.667	8.798	8.602	8.749	2,861,359	+0.15(+1.71%)
Mar 09, 2018	8.700	8.708	8.537	8.602	2,442,114	+0.01(+0.09%)
Mar 08, 2018	8.610	8.798	8.545	8.594	6,098,300	+0.10(+1.15%)
Mar 07, 2018		8.618		8.496	2,098,856	+0.04(+0.48%)
Mar 06, 2018	8.831	8.831	8.390	8.455	5,074,600	-0.30(-3.45%)
Mar 05, 2018	8.970	9.174	8.757	8.757	3,483,231	-0.29(-3.16%)
Mar 02, 2018	8.733	9.117	8.643	9.043	3,837,653	+0.32(+3.65%)