$0.80 +0.04 (%) American DG Energy Inc - AMEX

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
4/27/20150.760.810.750.8012,509
4/24/20150.790.790.760.762,206
4/23/20150.790.800.790.80340
4/22/20150.770.820.750.7517,793
4/21/20150.870.870.780.8012,240
4/20/20150.900.900.800.8116,530
4/17/20150.670.860.670.8636,529
4/16/20150.700.720.670.6710,979
4/15/20150.650.680.590.6712,250
4/14/20150.660.660.560.6124,705
4/13/20150.660.660.660.66475
4/10/20150.680.710.640.6611,657
4/9/20150.690.700.640.686,502
4/8/20150.690.700.620.6421,253
4/7/20150.570.690.570.6989,806
4/6/20150.530.550.530.5515,422
4/2/20150.520.520.510.527,794
4/1/20150.500.510.500.504,558
3/31/20150.450.480.340.4864,613
3/30/20150.500.500.470.489,252
3/27/20150.500.500.500.501,021
3/26/20150.500.500.490.507,581
3/25/20150.520.520.480.487,641
3/24/20150.520.520.510.512,034
3/23/20150.530.530.500.533,306
3/20/20150.500.520.450.5215,003
3/19/20150.470.510.470.511,721
3/18/20150.500.510.490.516,643
3/17/20150.470.490.470.495,350
3/16/20150.470.470.450.468,107
3/13/20150.460.460.440.448,373
3/12/20150.450.460.430.448,867
3/11/20150.420.450.420.4510,407
3/10/20150.400.450.400.4513,565
3/9/20150.420.450.420.4413,155
3/6/20150.470.470.430.431,397
3/5/20150.420.450.420.455,463
3/4/20150.450.450.420.428,770
3/3/20150.470.470.450.458,934
3/2/20150.480.480.460.4629,356
2/27/20150.490.490.450.4516,478
2/26/20150.480.480.440.449,129
2/25/20150.450.500.430.5044,375
2/24/20150.470.470.430.4548,635
2/23/20150.480.480.430.4894,700
2/20/20150.480.510.480.4827,067
2/19/20150.530.530.490.515,478
2/18/20150.520.530.490.515,156
2/17/20150.550.550.530.546,918
2/13/20150.530.530.500.528,613
2/12/20150.550.550.530.5441,946
2/11/20150.540.550.470.5571,000
2/10/20150.520.520.470.506,800
2/9/20150.550.550.510.519,680
2/6/20150.520.540.500.5410,805
2/5/20150.520.550.520.5526,790
2/4/20150.550.550.520.553,900
2/3/20150.560.570.550.551,816
2/2/20150.550.550.530.541,683
1/30/20150.520.580.510.5823,650
1/29/20150.510.560.480.5662,108
1/28/20150.560.560.510.5223,477
1/27/20150.560.580.560.5827,883
1/26/20150.570.580.560.5619,923
1/23/20150.560.580.560.581,702
1/22/20150.570.580.560.584,400
1/21/20150.590.590.570.5711,188
1/20/20150.570.600.560.5613,193
1/16/20150.590.590.590.590
1/15/20150.590.590.580.5914,928
1/14/20150.560.600.540.6040,631
1/13/20150.600.600.560.5614,796
1/12/20150.600.600.570.5810,753
1/9/20150.590.610.590.619,192
1/8/20150.560.590.560.584,399
1/7/20150.570.580.560.587,886
1/6/20150.580.610.540.5856,086
1/5/20150.660.660.610.615,016
1/2/20150.640.650.610.655,120
12/31/20140.570.600.550.6052,539
12/30/20140.550.600.550.5759,375
12/29/20140.580.590.550.5859,458
12/26/20140.640.650.550.6063,243
12/24/20140.590.630.560.6312,545
12/23/20140.610.610.540.6053,906
12/22/20140.700.700.570.6266,315
12/19/20140.650.700.600.70112,917
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center