Stock Alphabetic Listing A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Basic Analysis Tech Analysis Volatility Recent Patterns Compare Interactive Charts EMA Analysis Historical Charts

Candlestick Charts & Recent Patterns of ADT Corporation (ADT)

  • Three Month Charts
  • Weekly Charts
  • Interactive Charts
Daily Candlestick Chart for ADT Corporation
Weekly Candlestick Chart for ADT Corporation

(This charts are best viewed at 100% or more of brower zoom with Flash Support)

Introduction to Candlesticks

Daily OHLCV of ADT Corporation

Date High Low Open Close
30/04/2015 38.17 37.34 37.88 37.6
29/04/2015 39.33 37.8 39.15 37.93
28/04/2015 40.51 39.83 40.1 39.93
27/04/2015 40.96 40.13 40.96 40.22
24/04/2015 40.98 40.3401 40.77 40.94
23/04/2015 41.08 40.39 40.58 40.66
22/04/2015 40.815 39.71 40.42 40.59
21/04/2015 40.83 39.88 40.76 40.34
20/04/2015 41.24 40.645 41.0 40.68
17/04/2015 41.0 40.25 40.74 40.63
16/04/2015 42.29 41.06 42.29 41.1
15/04/2015 42.88 41.94 42.25 42.61
14/04/2015 42.335 41.52 41.61 42.17
13/04/2015 42.3199 41.55 41.74 41.57
10/04/2015 42.05 41.4 41.5 41.91
09/04/2015 41.94 41.52 41.69 41.81
08/04/2015 41.71 41.0601 41.29 41.64
07/04/2015 42.33 41.47 42.16 41.52
06/04/2015 42.59 41.37 41.55 42.34
02/04/2015 41.98 41.47 41.59 41.77
01/04/2015 41.73 41.09 41.48 41.66
31/03/2015 41.72 41.14 41.46 41.52
30/03/2015 41.88 41.14 41.23 41.64
27/03/2015 41.23 40.84 41.0 41.06
26/03/2015 41.39 40.29 40.59 41.01
25/03/2015 41.45 40.71 41.43 40.71

Weekly OHLCV of ADT Corporation

Week's Start Date Week's End Date High Low Open Close
27/04/201501/05/2015 40.96 37.34 40.96 37.6
20/04/201524/04/2015 41.24 39.71 41.0 40.94
13/04/201517/04/2015 42.88 40.25 41.74 40.63
06/04/201510/04/2015 42.59 41.0601 41.55 41.91
30/03/201503/04/2015 41.98 41.09 41.23 41.77
23/03/201527/03/2015 42.075 40.25 40.43 41.06
16/03/201520/03/2015 40.88 38.28 38.5 40.35
09/03/201513/03/2015 39.15 37.155 38.12 38.39
02/03/201506/03/2015 39.42 37.93 39.2 38.06
23/02/201527/02/2015 39.98 39.11 39.29 39.22
16/02/201520/02/2015 39.52 38.25 38.74 39.38
09/02/201513/02/2015 38.5 36.73 36.87 38.21
02/02/201506/02/2015 37.64 34.22 34.57 37.32
26/01/201530/01/2015 36.08 32.89 34.65 34.4
19/01/201523/01/2015 35.15 33.2 33.78 34.97
12/01/201516/01/2015 35.5 33.32 35.41 33.66
05/01/201509/01/2015 36.37 34.57 35.85 36.18
29/12/201402/01/2015 36.9 35.66 35.72 36.13
22/12/201426/12/2014 36.41 34.4 34.55 35.88
15/12/201419/12/2014 35.35 30.45 30.6 34.55
08/12/201412/12/2014 34.43 30.49 34.4 30.51
01/12/201405/12/2014 35.33 33.42 34.78 34.82
24/11/201428/11/2014 36.43 34.86 36.37 34.94
17/11/201421/11/2014 36.56 35.0 35.8 36.32
10/11/201414/11/2014 37.79 34.55 36.26 35.98
03/11/201407/11/2014 36.29 35.02 35.81 36.2

Monthly OHLCV of ADT Corporation

Month's Start Date Month's End Date High Low Open Close
01/04/201530/04/2015 42.88 37.34 41.48 37.6
01/03/201531/03/2015 42.075 37.155 39.2 41.52
01/02/201528/02/2015 39.98 34.22 34.57 39.22
01/01/201531/01/2015 36.62 32.89 36.42 34.4
01/12/201431/12/2014 36.9 30.45 34.78 36.23
01/11/201430/11/2014 37.79 34.55 35.81 34.94
01/10/201431/10/2014 35.86 31.51 35.4 35.84
01/09/201430/09/2014 37.5 35.12 36.86 35.46
01/08/201431/08/2014 37.5 33.8 34.72 36.86
01/07/201431/07/2014 35.89 32.74 34.96 34.8
01/06/201430/06/2014 35.19 32.0 32.29 34.94
01/05/201431/05/2014 33.0 30.0 30.19 32.2
01/04/201430/04/2014 32.73 28.85 30.19 30.24
01/03/201431/03/2014 31.58 27.93 30.45 29.95
01/02/201428/02/2014 32.27 28.65 30.05 30.71
01/01/201431/01/2014 40.596 29.56 40.4 30.04
01/12/201331/12/2013 41.63 38.401 40.77 40.47
01/11/201330/11/2013 46.05 39.71 43.39 40.56
01/10/201331/10/2013 43.96 38.37 40.72 43.37
01/09/201330/09/2013 43.025 38.91 40.0 40.66
01/08/201331/08/2013 41.62 39.6 40.0 39.83
01/07/201331/07/2013 44.56 39.2 39.99 40.08
01/06/201330/06/2013 41.7 38.09 40.98 39.85
01/05/201331/05/2013 45.04 40.19 41.3 40.59
01/04/201330/04/2013 48.86 42.75 48.85 43.64
01/03/201331/03/2013 50.37 47.3 47.5 48.94

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)

All Rights Reserved By Mintnovate Market Research Pvt Ltd.