ADT07/18/2025
LAST:

 5.910		CHANGE:
 0.04		OPEN:
5.810		HIGH:
6.010		ASK:
5.990		VOLUME:
2,091,616
CHANGE(%):
0.68		PREV:
5.870		LOW:
5.780		BID:
5.850		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/14/255.8006.0305.8005.960922,3670
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
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29