AMERICAN DG ENERGY $1.70


22/5/2013 04:22 PM  |  NYSEAMEX : ADGE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ADGE historical data

Date Open High Low Close Volume
5/22/2013 1.69 1.75 1.69 1.70 263
5/21/2013 1.75 1.75 1.68 1.70 315
5/20/2013 1.74 1.82 1.70 1.74 360
5/17/2013 1.79 1.81 1.74 1.76 436
5/16/2013 1.74 1.81 1.72 1.78 316
5/15/2013 1.71 1.75 1.71 1.74 265
5/14/2013 1.71 1.74 1.69 1.73 288
5/13/2013 1.70 1.74 1.68 1.69 894
5/10/2013 1.76 1.76 1.70 1.72 166
5/9/2013 1.72 1.75 1.68 1.75 247
5/8/2013 1.71 1.73 1.67 1.73 217
5/7/2013 1.69 1.69 1.64 1.69 231
5/6/2013 1.67 1.70 1.65 1.70 101
5/3/2013 1.67 1.73 1.65 1.69 627
5/2/2013 1.65 1.70 1.61 1.65 597
5/1/2013 1.84 1.84 1.63 1.64 723
4/30/2013 1.71 1.84 1.70 1.84 333
4/29/2013 1.71 1.71 1.67 1.71 425
4/26/2013 1.71 1.74 1.71 1.72 248
4/25/2013 1.66 1.71 1.64 1.71 158
4/24/2013 1.64 1.66 1.63 1.66 92
4/23/2013 1.60 1.63 1.58 1.63 273
4/22/2013 1.60 1.60 1.54 1.59 191
4/19/2013 1.62 1.64 1.60 1.62 533
4/18/2013 1.70 1.70 1.63 1.63 136
4/17/2013 1.86 1.86 1.69 1.69 469
4/16/2013 1.90 1.92 1.85 1.87 242
4/15/2013 2.00 2.00 1.87 1.87 505
4/12/2013 2.00 2.01 2.00 2.00 78
4/11/2013 2.02 2.04 1.99 2.01 76
4/10/2013 1.97 2.02 1.95 2.01 217
4/9/2013 2.01 2.01 1.95 1.95 155
4/8/2013 1.99 2.00 1.95 1.99 303
4/5/2013 1.95 2.00 1.95 1.97 198
4/4/2013 1.95 1.99 1.95 1.96 162
4/3/2013 1.98 1.98 1.92 1.95 384
4/2/2013 2.12 2.14 1.98 1.98 311
4/1/2013 2.10 2.16 2.08 2.10 484
3/28/2013 2.24 2.25 2.09 2.10 353
3/27/2013 2.21 2.23 2.20 2.21 157
3/26/2013 2.26 2.26 2.22 2.23 68
3/25/2013 2.24 2.27 2.23 2.24 302
3/22/2013 2.19 2.23 2.19 2.23 115
3/21/2013 2.24 2.24 2.16 2.17 168
3/20/2013 2.17 2.26 2.16 2.26 308
3/19/2013 2.24 2.24 2.08 2.15 411
3/18/2013 2.23 2.26 2.20 2.23 129
3/15/2013 2.28 2.28 2.20 2.25 798
3/14/2013 2.22 2.29 2.20 2.29 163
3/13/2013 2.26 2.28 2.24 2.27 222
3/12/2013 2.21 2.31 2.21 2.28 544
3/11/2013 2.22 2.23 2.11 2.22 175
3/8/2013 2.20 2.38 2.18 2.24 190
3/7/2013 2.23 2.24 2.19 2.24 90
3/6/2013 2.25 2.28 2.22 2.24 231
3/5/2013 2.19 2.30 2.18 2.30 241
3/4/2013 2.22 2.22 2.20 2.22 163
3/1/2013 2.16 2.24 2.16 2.23 159
2/28/2013 2.23 2.23 2.18 2.20 49
2/27/2013 2.20 2.23 2.17 2.22 185
2/26/2013 2.13 2.19 2.13 2.19 82
2/25/2013 2.21 2.23 2.16 2.16 248
2/22/2013 2.14 2.20 2.11 2.20 199
2/21/2013 2.13 2.18 2.09 2.11 61
2/20/2013 2.24 2.24 2.09 2.12 293
2/19/2013 2.12 2.25 2.12 2.25 93
2/15/2013 2.19 2.19 2.15 2.15 250
2/14/2013 2.20 2.24 2.15 2.17 160
2/13/2013 2.20 2.22 2.13 2.21 143
2/12/2013 2.20 2.23 2.18 2.21 66
2/11/2013 2.25 2.29 2.19 2.23 212
2/8/2013 2.26 2.29 2.24 2.25 139
2/7/2013 2.23 2.29 2.22 2.25 136
2/6/2013 2.20 2.25 2.20 2.24 51
2/5/2013 2.19 2.22 2.17 2.20 68
2/4/2013 2.30 2.35 2.16 2.17 321
2/1/2013 2.30 2.34 2.25 2.32 153
1/31/2013 2.31 2.31 2.26 2.30 129
1/30/2013 2.34 2.37 2.30 2.30 150
1/29/2013 2.26 2.35 2.24 2.35 177
1/28/2013 2.27 2.32 2.25 2.31 208
1/25/2013 2.31 2.31 2.26 2.30 100
1/24/2013 2.21 2.33 2.21 2.29 143
1/23/2013 2.12 2.21 2.00 2.19 358
1/22/2013 2.14 2.30 2.14 2.24 92
1/18/2013 2.12 2.17 2.12 2.13 257
1/17/2013 2.10 2.14 2.07 2.14 249
1/16/2013 2.09 2.14 2.01 2.03 246
1/15/2013 2.09 2.11 2.07 2.10 167
1/14/2013 2.11 2.13 2.09 2.10 78
1/11/2013 2.10 2.19 2.05 2.12 410
1/10/2013 2.13 2.13 2.06 2.07 129
1/9/2013 2.21 2.21 2.12 2.13 191
1/8/2013 2.09 2.20 2.04 2.20 276
1/7/2013 2.20 2.23 2.06 2.14 331
1/4/2013 2.35 2.35 2.14 2.21 1012
1/3/2013 2.33 2.40 2.28 2.31 299
1/2/2013 2.32 2.53 2.28 2.37 848
12/31/2012 2.19 2.31 2.19 2.31 531
12/28/2012 2.19 2.22 2.18 2.18 97
Marketplace
Trading Center