StockSelector.com
  Research, Select, & Monitor Saturday, April 04, 2020 5:13:35 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ADT Corporation$4.17$.061.46%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/9/2020 to 4/3/2020 
Date Open High Low Close Volume
4/3/2020 4.100 4.220 4.020 4.170 2,510,600
4/2/2020 4.160 4.160 3.995 4.110 3,623,200
4/1/2020 4.220 4.295 4.040 4.090 1,964,800
3/31/2020 4.350 4.545 4.250 4.320 1,824,500
3/30/2020 4.600 4.650 4.260 4.340 2,036,300
3/27/2020 4.660 4.770 4.285 4.710 1,398,100
3/26/2020 4.510 4.800 4.392 4.660 3,832,700
3/25/2020 4.420 4.690 4.190 4.420 3,199,600
3/24/2020 3.950 4.410 3.940 4.320 2,830,800
3/23/2020 3.880 4.000 3.405 3.720 3,053,300
3/20/2020 4.030 4.180 3.850 3.870 5,599,900
3/19/2020 3.810 4.450 3.690 3.970 3,567,800
3/18/2020 3.970 4.120 3.780 3.840 2,322,700
3/17/2020 4.140 4.470 3.877 4.300 3,385,800
3/16/2020 4.330 4.330 3.855 4.030 4,079,800
3/13/2020 5.120 5.200 4.670 4.700 2,642,700
3/12/2020 4.420 4.830 3.930 4.830 3,137,200
3/11/2020 5.100 5.140 4.715 4.750 3,405,800
3/10/2020 5.430 5.470 4.900 5.240 1,862,700
3/9/2020 5.410 5.490 5.180 5.270 1,780,900
3/6/2020 5.710 6.300 5.650 5.920 3,959,100
3/5/2020 6.610 6.720 6.190 6.270 2,823,600
3/4/2020 6.450 6.770 6.370 6.770 1,568,300
3/3/2020 6.610 6.860 6.275 6.320 1,739,500
3/2/2020 6.380 6.600 6.030 6.600 2,037,300
2/28/2020 6.250 6.390 6.065 6.390 1,906,600
2/27/2020 6.160 6.700 6.040 6.440 1,983,100
2/26/2020 6.960 6.960 6.210 6.290 1,617,300
2/25/2020 7.000 7.060 6.850 6.900 1,590,600
2/24/2020 6.750 6.990 6.620 6.940 1,314,300
2/21/2020 7.100 7.130 6.945 6.980 911,900
2/20/2020 7.220 7.340 7.090 7.150 916,600
2/19/2020 7.030 7.255 6.920 7.220 1,315,800
2/18/2020 7.000 7.040 6.920 7.020 638,400
2/14/2020 6.970 7.069 6.900 7.040 1,301,900
2/13/2020 6.970 6.980 6.810 6.950 926,700
2/12/2020 6.900 7.100 6.870 7.010 2,044,000
2/11/2020 6.650 6.840 6.560 6.830 1,517,200
2/10/2020 6.550 6.670 6.505 6.610 1,001,300
2/7/2020 6.560 6.610 6.460 6.590 658,300
2/6/2020 6.590 6.680 6.500 6.550 818,600
2/5/2020 6.450 6.570 6.430 6.570 1,337,000
2/4/2020 6.340 6.445 6.320 6.370 758,000
2/3/2020 6.200 6.370 6.150 6.250 842,500
1/31/2020 6.300 6.400 6.170 6.200 1,116,600
1/30/2020 6.440 6.545 6.250 6.360 1,486,800
1/29/2020 6.460 6.535 6.430 6.510 970,600
1/28/2020 6.500 6.560 6.395 6.460 1,300,500
1/27/2020 6.400 6.480 6.310 6.450 1,132,600
1/24/2020 6.620 6.650 6.365 6.500 1,564,200
1/23/2020 6.500 6.670 6.370 6.600 1,230,200
1/22/2020 6.450 6.640 6.450 6.520 1,280,500
1/21/2020 6.490 6.540 6.320 6.430 1,343,600
1/17/2020 6.510 6.590 6.260 6.500 1,964,900
1/16/2020 6.390 6.600 6.385 6.490 2,069,200
1/15/2020 6.400 6.490 6.330 6.400 1,733,400
1/14/2020 6.270 6.465 6.220 6.400 1,500,200
1/13/2020 6.260 6.380 6.020 6.300 1,754,400
1/10/2020 6.530 6.580 6.260 6.300 2,706,700
1/9/2020 6.780 6.880 6.520 6.550 2,938,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.