StockSelector.com
  Research, Select, & Monitor Friday, January 17, 2020 8:40:16 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ADT Corporation$6.49$.091.41%

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

Your Target?


From 10/22/2019 to 1/16/2020 
Date Open High Low Close Volume
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
1/8/2020 7.390 7.420 6.800 6.810 3,111,500
1/7/2020 7.660 7.800 7.430 7.440 1,657,300
1/6/2020 7.450 7.680 7.450 7.560 1,932,600
1/3/2020 7.540 7.710 7.430 7.450 1,630,000
1/2/2020 8.010 8.090 7.430 7.570 2,070,000
12/31/2019 7.710 8.010 7.650 7.930 1,407,700
12/30/2019 7.780 7.850 7.695 7.770 1,089,000
12/27/2019 7.750 7.900 7.750 7.780 880,100
12/26/2019 7.770 7.860 7.680 7.780 745,000
12/24/2019 7.790 7.870 7.735 7.770 594,000
12/23/2019 7.860 7.910 7.490 7.760 2,004,500
12/20/2019 8.050 8.150 7.760 7.830 2,931,400
12/19/2019 8.250 8.310 8.010 8.050 968,900
12/18/2019 8.230 8.360 8.200 8.250 819,100
12/17/2019 8.020 8.310 7.990 8.280 1,099,200
12/16/2019 8.540 8.600 7.880 8.040 2,016,100
12/13/2019 8.440 8.775 8.440 8.480 1,373,400
12/12/2019 8.500 8.513 8.134 8.430 1,740,400
12/11/2019 9.260 9.300 9.140 9.180 1,024,800
12/10/2019 9.210 9.260 9.065 9.260 1,000,300
12/9/2019 8.910 9.210 8.910 9.120 1,084,200
12/6/2019 9.240 9.290 8.915 8.950 1,238,500
12/5/2019 9.100 9.495 9.100 9.230 729,600
12/4/2019 8.800 9.080 8.800 9.060 783,800
12/3/2019 8.750 8.840 8.630 8.730 720,000
12/2/2019 8.960 9.170 8.865 8.880 1,140,000
11/29/2019 9.380 9.440 9.150 9.240 515,900
11/27/2019 9.510 9.705 9.440 9.480 1,371,400
11/26/2019 9.200 9.630 9.100 9.570 2,405,800
11/25/2019 8.730 9.170 8.720 9.150 1,755,800
11/22/2019 8.570 8.750 8.490 8.690 898,400
11/21/2019 8.400 8.560 8.350 8.540 923,800
11/20/2019 8.490 8.550 8.340 8.450 1,175,300
11/19/2019 8.310 8.510 8.240 8.470 1,221,400
11/18/2019 8.400 8.400 8.230 8.290 1,506,200
11/15/2019 8.280 8.400 8.150 8.390 1,909,000
11/14/2019 8.400 8.470 8.250 8.280 2,299,100
11/13/2019 7.770 8.440 7.640 8.350 7,332,200
11/12/2019 7.650 7.800 7.570 7.720 1,987,900
11/11/2019 7.900 7.917 7.710 7.730 1,045,500
11/8/2019 7.790 7.970 7.690 7.950 916,600
11/7/2019 7.940 7.990 7.680 7.790 1,311,300
11/6/2019 8.070 8.090 7.830 7.870 1,197,900
11/5/2019 8.080 8.105 8.010 8.040 1,729,300
11/4/2019 7.930 8.050 7.870 8.000 1,708,000
11/1/2019 7.800 7.980 7.759 7.920 1,235,100
10/31/2019 7.870 7.921 7.670 7.740 1,261,400
10/30/2019 7.960 7.980 7.750 7.960 1,036,500
10/29/2019 7.750 7.930 7.700 7.930 1,128,800
10/28/2019 7.660 7.980 7.660 7.770 2,190,200
10/25/2019 7.620 7.730 7.525 7.700 1,516,900
10/24/2019 7.700 7.750 7.430 7.590 2,266,300
10/23/2019 7.650 7.760 7.455 7.650 2,646,900
10/22/2019 7.150 7.640 7.100 7.630 2,379,500


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.