ADT06/17/2025
LAST:

 5.430		CHANGE:
 0.02		OPEN:
5.400		HIGH:
5.500		ASK:
5.440		VOLUME:
4,198,870
CHANGE(%):
0.37		PREV:
5.450		LOW:
5.310		BID:
5.340		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/13/255.0005.0005.0005.00000
06/12/254.9305.0504.8005.000877,4080
06/11/254.9905.0004.5904.8002,334,0190
06/10/255.3905.4105.0605.100840,9160
06/09/255.4005.4005.4005.40000
06/06/255.3605.4005.2505.400628,6850
06/05/255.2505.3905.2405.280522,1070
06/04/255.1505.2305.1505.230607,7940
06/03/255.1705.2605.1005.150937,8380
06/02/255.1305.2405.0905.100554,5450
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
COMP19,7012941.52
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34