AMERICAN DG ENERGY $1.70

down -0.04


21/5/2013 04:21 PM  |  NYSEAMEX : ADGE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ADGE historical data

Date Open High Low Close Volume
5/26/2009 2.80 2.98 2.80 2.98 181
5/22/2009 3.00 3.00 3.00 3.00 0
5/21/2009 3.00 3.00 3.00 3.00 0
5/20/2009 2.81 3.00 2.80 3.00 35
5/19/2009 3.00 3.00 2.80 2.80 25
5/18/2009 2.80 2.80 2.80 2.80 12
5/15/2009 2.80 2.80 2.80 2.80 0
5/14/2009 2.98 2.98 2.78 2.80 96
5/13/2009 3.00 3.00 3.00 3.00 0
5/12/2009 3.03 3.03 3.00 3.00 311
5/11/2009 2.90 3.00 2.90 3.00 311
5/8/2009 2.50 2.90 2.50 2.80 69
5/7/2009 3.00 3.00 2.80 3.00 18
5/6/2009 3.00 3.00 3.00 3.00 2
5/5/2009 2.90 3.00 2.90 2.90 125
5/4/2009 3.00 3.00 2.75 2.75 33
4/30/2009 2.99 3.00 2.99 3.00 16
4/29/2009 2.99 3.00 2.93 3.00 21
4/28/2009 3.00 3.00 3.00 3.00 0
4/27/2009 2.85 3.00 2.65 3.00 35
4/24/2009 2.85 2.85 2.75 2.85 17
4/23/2009 3.00 3.00 3.00 3.00 1
4/22/2009 2.00 3.00 2.00 2.85 22
4/21/2009 3.04 3.04 3.04 3.04 1
4/20/2009 2.20 3.05 2.20 3.05 2
4/17/2009 3.00 3.00 3.00 3.00 5
4/16/2009 2.95 3.05 2.95 3.00 92
4/15/2009 2.95 2.95 2.95 2.95 6
4/14/2009 2.65 2.65 2.65 2.65 20
4/13/2009 3.19 3.19 2.45 2.45 91
4/9/2009 3.25 3.25 3.10 3.10 93
4/8/2009 3.30 3.30 3.09 3.25 192
4/7/2009 3.00 3.10 3.00 3.10 8
4/6/2009 2.90 3.00 2.90 2.95 130
4/3/2009 2.55 3.11 2.55 2.70 66
4/2/2009 2.50 2.50 2.50 2.50 0
4/1/2009 2.30 2.50 2.30 2.50 174
3/31/2009 2.03 2.30 2.03 2.20 237
3/30/2009 2.00 2.00 2.00 2.00 80
3/27/2009 2.06 2.17 2.03 2.03 182
3/26/2009 2.00 2.10 2.00 2.06 159
3/25/2009 2.05 2.17 2.00 2.00 184
3/24/2009 2.06 2.06 2.05 2.05 40
3/23/2009 2.00 2.14 1.90 1.90 323
3/20/2009 2.00 2.05 1.80 1.80 212
3/19/2009 1.90 2.25 1.90 1.90 70
3/18/2009 1.70 1.70 1.70 1.70 0
3/17/2009 1.70 1.70 1.70 1.70 0
3/16/2009 1.80 1.80 1.70 1.70 11
3/13/2009 1.80 1.80 1.80 1.80 0
3/12/2009 1.85 1.85 1.80 1.80 15
3/11/2009 1.85 1.85 1.85 1.85 25
3/10/2009 1.85 1.85 1.85 1.85 10
3/9/2009 1.90 1.90 1.90 1.90 0
3/6/2009 1.90 1.90 1.75 1.90 175
3/5/2009 1.90 1.90 1.85 1.85 145
3/4/2009 1.90 1.90 1.85 1.85 135
3/3/2009 1.90 1.90 1.90 1.90 0
3/2/2009 1.90 1.90 1.90 1.90 150
2/27/2009 1.90 1.90 1.90 1.90 70
2/26/2009 1.90 1.90 1.90 1.90 0
2/25/2009 1.90 1.90 1.90 1.90 5
2/24/2009 1.50 1.50 1.50 1.50 0
2/23/2009 1.50 1.50 1.50 1.50 0
2/20/2009 1.50 1.50 1.50 1.50 52
2/19/2009 1.60 1.60 1.50 1.50 8
2/18/2009 1.90 1.90 1.90 1.90 0
2/17/2009 1.90 1.90 1.90 1.90 3
2/13/2009 1.83 1.90 1.83 1.90 30
2/12/2009 1.82 1.82 1.82 1.82 0
2/11/2009 1.82 1.82 1.82 1.82 0
2/10/2009 1.82 1.82 1.82 1.82 0
2/9/2009 1.82 1.82 1.82 1.82 0
2/6/2009 1.82 1.82 1.82 1.82 0
2/5/2009 1.82 1.82 1.82 1.82 28
2/4/2009 1.90 1.90 1.82 1.82 15
2/3/2009 1.50 1.80 1.50 1.80 18
2/2/2009 1.80 1.80 1.80 1.80 0
1/30/2009 1.80 1.80 1.80 1.80 0
1/29/2009 1.80 1.80 1.80 1.80 0
1/28/2009 1.80 1.80 1.80 1.80 14
1/27/2009 1.75 1.90 1.75 1.85 82
1/26/2009 1.70 1.70 1.70 1.70 0
1/23/2009 1.70 1.70 1.70 1.70 0
1/22/2009 1.70 1.70 1.70 1.70 0
1/21/2009 1.65 1.70 1.65 1.70 15
1/20/2009 1.68 1.68 1.68 1.68 0
1/16/2009 1.70 1.70 1.68 1.68 22
1/15/2009 1.70 1.70 1.70 1.70 30
1/14/2009 1.95 1.95 1.20 1.70 531
1/13/2009 2.00 2.00 2.00 2.00 10
1/12/2009 2.00 2.00 2.00 2.00 20
1/9/2009 2.00 2.00 2.00 2.00 0
1/8/2009 2.00 2.00 2.00 2.00 0
1/7/2009 2.00 2.00 2.00 2.00 30
1/6/2009 2.50 2.50 1.95 2.00 153
1/5/2009 1.95 1.95 1.95 1.95 5
1/2/2009 1.95 1.95 1.95 1.95 5
12/31/2008 2.50 2.50 1.97 1.98 111
12/30/2008 1.95 2.00 1.95 2.00 26
Marketplace
Trading Center