ADT06/24/2025
LAST:

 5.390		CHANGE:
 0.01		OPEN:
5.400		HIGH:
5.410		ASK:
5.400		VOLUME:
5,140,421
CHANGE(%):
0.19		PREV:
5.380		LOW:
5.125		BID:
5.390		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/255.7105.8205.6005.780986,7620
07/10/255.6005.7405.6005.730659,4620
07/09/255.6505.6805.5605.630836,6370
07/08/255.6605.7105.6605.6801,354,4520
07/07/255.6705.6905.5905.660275,4850
07/04/255.6105.7205.6105.680543,2340
07/03/255.7005.7505.5405.6901,417,0880
07/02/255.7805.8005.7005.75020,459,2910
07/01/255.6205.8405.6105.80014,265,5520
06/30/255.5405.8405.5405.6801,408,8030
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,457-930.38
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0281360.57