$0.67 +0.02 (%) American DG Energy Inc - AMEX

Dec. 19, 2014 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
12/18/20140.500.670.480.65119,899
12/17/20140.470.500.440.5080,758
12/16/20140.460.480.430.4348,667
12/15/20140.520.520.450.4897,968
12/12/20140.530.550.500.5058,755
12/11/20140.550.560.520.5251,988
12/10/20140.650.670.500.5382,440
12/9/20140.680.680.650.6633,691
12/8/20140.670.680.650.6840,115
12/5/20140.720.730.670.6882,923
12/4/20140.740.750.720.7330,048
12/3/20140.770.810.770.7721,765
12/2/20140.790.820.780.8016,803
12/1/20140.810.830.790.8240,322
11/28/20140.860.860.760.8339,534
11/26/20140.850.850.820.8419,266
11/25/20140.800.900.800.85110,046
11/24/20140.750.840.750.83144,027
11/21/20140.720.740.690.7494,935
11/20/20140.690.720.650.6923,255
11/19/20140.750.750.690.73121,947
11/18/20140.800.800.740.7845,079
11/17/20140.810.810.760.7932,364
11/14/20140.820.830.800.8143,781
11/13/20140.850.860.820.84128,120
11/12/20140.850.860.830.8628,493
11/11/20140.900.900.830.8427,523
11/10/20140.880.880.830.8542,699
11/7/20140.920.920.830.8572,354
11/6/20140.940.940.890.9135,926
11/5/20140.950.950.920.9332,118
11/4/20140.930.940.890.9057,644
11/3/20140.930.930.870.9251,309
10/31/20140.950.950.870.9038,262
10/30/20140.910.920.880.888,740
10/29/20140.950.950.910.954,900
10/28/20140.950.950.930.9519,150
10/27/20140.940.950.920.9333,526
10/24/20140.930.940.930.9419,851
10/23/20140.960.970.930.9524,023
10/22/20140.970.970.950.9511,900
10/21/20140.910.980.910.9725,856
10/20/20140.950.950.890.9541,829
10/17/20140.950.950.890.9358,806
10/16/20140.920.920.830.90141,256
10/15/20140.960.960.860.9297,457
10/14/20140.960.970.960.9732,538
10/13/20140.950.970.950.972,006
10/10/20140.920.950.900.9339,411
10/9/20140.950.990.920.9449,164
10/8/20141.021.020.950.9943,992
10/7/20141.071.081.031.0618,182
10/6/20141.041.041.041.040
10/3/20141.091.101.051.1038,635
10/2/20141.091.101.091.1012,803
10/1/20141.101.171.071.1017,425
9/30/20141.151.151.091.1529,985
9/29/20141.091.151.011.1542,552
9/26/20141.101.150.961.1531,534
9/25/20141.021.141.001.10152,871
9/24/20140.961.040.920.99100,315
9/23/20141.001.000.930.9881,657
9/22/20141.101.110.921.0286,382
9/19/20141.001.080.971.08141,847
9/18/20141.111.110.950.99151,278
9/17/20141.151.161.111.1326,020
9/16/20141.191.191.101.1466,056
9/15/20141.251.251.131.1828,269
9/12/20141.161.261.111.2665,190
9/11/20141.131.151.101.1522,419
9/10/20141.131.161.131.1623,060
9/9/20141.151.171.131.1775,160
9/8/20141.201.201.101.1855,990
9/5/20141.191.211.151.1956,060
9/4/20141.221.251.181.2364,681
9/3/20141.251.251.221.2454,447
9/2/20141.251.271.221.2795,067
8/29/20141.221.241.201.2428,038
8/28/20141.221.251.201.2340,977
8/27/20141.231.251.211.2337,254
8/26/20141.251.251.211.2553,231
8/25/20141.251.261.231.2528,024
8/22/20141.251.291.221.2579,731
8/21/20141.281.281.211.2483,041
8/20/20141.281.291.231.26129,211
8/19/20141.291.291.241.2747,362
8/18/20141.301.301.231.2977,028
8/15/20141.291.291.231.2961,904
8/14/20141.301.311.231.2788,416
8/13/20141.261.271.201.2571,851
8/12/20141.211.241.181.2468,424
8/11/20141.231.271.201.2479,849
8/8/20141.311.311.211.2168,752
8/7/20141.301.301.231.2867,101
8/6/20141.281.341.261.3027,195
8/5/20141.381.391.201.28246,163
8/4/20141.401.411.351.35246,889
8/1/20141.231.381.181.37919,352
7/31/20141.661.661.551.6223,003
7/30/20141.571.651.511.6525,296
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center