NASDAQ Last Sale (NLS) Intraday Trade History:
ADT Corporation (ADT)

ADT 
$40.94
*  
0.28
0.69%
Get ADT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ADT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ADT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

ADT

ADT Corporation

NLS Time (ET) NLS Price NLS Share Volume
16:40:11 $ 40.96  600
16:40:11 $ 40.96   246
16:40:11 $ 40.96  100
16:39:00 $ 40.95   181
16:37:30 $ 40.95  100
16:37:24 $ 40.96   200
16:37:13 $ 40.96  100
16:37:13 $ 40.955   100
16:37:13 $ 40.96  100
16:36:46 $ 40.95   100
16:36:45 $ 40.94  100
16:36:45 $ 40.935   100
16:36:45 $ 40.94  300
16:36:45 $ 40.94   100
16:36:45 $ 40.94  100
16:36:45 $ 40.94   100
16:36:45 $ 40.94  117
16:36:45 $ 40.94   300
16:36:45 $ 40.94  140
16:36:41 $ 40.94   100
16:36:41 $ 40.94  300
16:36:17 $ 40.94   100
16:36:17 $ 40.94  100
16:36:17 $ 40.94   100
16:36:17 $ 40.945  200
16:36:17 $ 40.94   218
16:36:16 $ 40.95  100
16:36:16 $ 40.95   600
16:36:16 $ 40.95  132
16:36:16 $ 40.95   400
16:36:15 $ 40.95  300
16:36:15 $ 40.95   100
16:36:15 $ 40.95  100
16:36:15 $ 40.95   100
16:36:15 $ 40.94  200
16:36:15 $ 40.94   100
16:36:15 $ 40.94  100
16:36:15 $ 40.94   100
16:36:15 $ 40.94  100
16:36:15 $ 40.935   100
16:36:15 $ 40.94  200
16:36:15 $ 40.93   200
16:36:14 $ 40.93  193
16:36:14 $ 40.93   200
16:36:14 $ 40.93  300
16:36:14 $ 40.93   100
16:36:14 $ 40.94  100
16:36:14 $ 40.94   300
16:36:14 $ 40.94  200
16:36:14 $ 40.93   100