$0.39 0.00 (%) American DG Energy Inc - AMEX

Jul. 1, 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
7/1/20150.400.420.360.3922,285
6/30/20150.430.450.400.4052,475
6/29/20150.350.440.350.4460,434
6/26/20150.440.440.280.28164,161
6/25/20150.440.440.410.416,945
6/24/20150.490.490.430.4417,913
6/23/20150.490.490.470.4710,300
6/22/20150.490.490.440.4518,442
6/19/20150.470.470.400.4617,672
6/18/20150.490.500.430.4616,496
6/17/20150.520.530.460.4612,346
6/16/20150.500.540.490.4913,311
6/15/20150.450.490.350.46394,814
6/12/20150.480.480.450.4650,224
6/11/20150.520.520.460.4628,586
6/10/20150.520.530.500.525,108
6/9/20150.600.600.520.5247,213
6/8/20150.600.600.590.6011,851
6/5/20150.650.650.610.632,604
6/4/20150.650.650.650.65102
6/3/20150.680.680.660.677,275
6/2/20150.690.700.650.683,307
6/1/20150.730.730.670.679,360
5/29/20150.670.710.670.712,733
5/28/20150.660.680.660.671,276
5/27/20150.750.750.710.712,885
5/26/20150.670.750.670.75311
5/22/20150.750.750.690.722,181
5/21/20150.690.720.690.72922
5/20/20150.690.690.660.694,261
5/19/20150.780.800.710.718,305
5/18/20150.810.810.770.774,499
5/15/20150.810.810.780.78848
5/14/20150.810.810.780.78946
5/13/20150.770.780.770.78945
5/12/20150.780.780.750.754,022
5/11/20150.760.780.760.763,240
5/8/20150.780.860.750.868,535
5/7/20150.820.820.760.7810,935
5/6/20150.840.840.810.821,893
5/5/20150.840.880.840.885,956
5/4/20150.860.860.810.836,004
5/1/20150.810.850.810.859,131
4/30/20150.820.820.810.82872
4/29/20150.810.840.810.833,993
4/28/20150.760.810.760.811,333
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!