$0.91 -0.04 (%) American DG Energy Inc - AMEX

Oct. 30, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
7/29/20141.581.651.531.5833,691
7/28/20141.561.651.531.6126,813
7/25/20141.501.651.501.5653,668
7/24/20141.471.541.471.5254,236
7/23/20141.481.541.421.4467,305
7/22/20141.501.551.481.50120,851
7/21/20141.541.651.451.45172,447
7/18/20141.461.721.441.55598,556
7/17/20141.411.451.331.36375,351
7/16/20141.461.461.401.44264,933
7/15/20141.511.551.441.48127,903
7/14/20141.551.551.431.50184,667
7/11/20141.551.631.421.53114,078
7/10/20141.451.641.451.4661,347
7/9/20141.451.501.411.4693,371
7/8/20141.551.561.491.4999,418
7/7/20141.631.631.461.50185,242
7/3/20141.631.691.621.6422,860
7/2/20141.771.821.621.65120,763
7/1/20141.861.891.751.8762,555
6/30/20142.122.121.601.80216,701
6/27/20142.012.192.002.1912,688
6/26/20142.052.092.012.046,775
6/25/20142.082.102.032.105,449
6/24/20142.022.072.012.054,054
6/23/20142.042.102.002.086,917
6/20/20142.172.182.052.059,406
6/19/20142.172.222.082.2213,574
6/18/20142.162.232.142.2025,202
6/17/20142.272.272.182.206,062
6/16/20142.222.292.162.2824,833
6/13/20142.212.272.202.224,501
6/12/20142.222.222.172.211,062
6/11/20142.132.262.132.254,537
6/10/20142.302.322.252.257,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center