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
06/24/255.4005.4105.1255.3905,140,4210
06/23/255.4305.4905.3405.3801,111,3040
06/20/255.4105.5455.4005.4402,983,7510
06/19/255.3305.4505.3305.440935,1620
06/18/255.4205.4455.3805.4003,524,5810
06/17/255.4005.5005.3105.4304,198,8700
06/16/255.4305.4705.3405.4502,607,5160
06/13/255.0005.0005.0005.00000
06/12/254.9305.0504.8005.000877,4080
06/11/254.9905.0004.5904.8002,334,0190
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
COMP19,6311840.94
DJI43,0895071.19
SP5006,092671.11
DAX23,269-820.35
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1774882.06