American DG Energy Inc $2.18

down -0.02


17/4/2014 06:40 PM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
7/13/20093.003.002.952.959,000
7/10/20093.003.002.802.953,400
7/9/20092.952.952.952.950
7/8/20092.952.952.452.958,000
7/7/20092.952.952.952.951,000
7/6/20092.602.952.602.9525,000
7/2/20092.702.702.582.707,600
7/1/20092.752.752.752.750
6/30/20092.762.762.752.753,700
6/29/20092.652.902.582.8214,800
6/26/20092.702.702.652.652,300
6/25/20092.652.652.652.65600
6/24/20092.952.952.952.95100
6/23/20092.803.032.703.038,600
6/22/20092.792.792.792.790
6/19/20092.792.792.792.79400
6/18/20092.752.772.752.777,000
6/17/20092.652.792.652.7717,500
6/16/20092.792.792.792.790
6/15/20092.652.792.652.793,300
6/12/20092.792.792.792.795,500
6/11/20092.772.792.772.791,700
6/10/20092.762.802.762.801,500
6/9/20092.832.852.752.852,000
6/8/20092.802.802.802.800
6/5/20092.852.852.802.803,000
6/4/20092.802.852.802.808,900
6/3/20092.902.902.802.855,000
6/2/20092.952.952.952.95400
6/1/20092.802.932.802.931,500
5/29/20092.982.982.952.953,500
5/28/20092.852.982.852.983,500
5/27/20092.902.982.802.808,600
5/26/20092.802.982.802.9818,000
5/22/20093.003.003.003.000
5/21/20093.003.003.003.000
5/20/20092.813.002.803.003,500
5/19/20093.003.002.802.802,500
5/18/20092.802.802.802.801,200
5/15/20092.802.802.802.800
5/14/20092.982.982.782.809,600
5/13/20093.003.003.003.000
5/12/20093.033.033.003.0031,000
5/11/20092.903.002.903.0031,100
5/8/20092.502.902.502.806,900
5/7/20093.003.002.803.001,800
5/6/20093.003.003.003.00200
5/5/20092.903.002.902.9012,500
5/4/20093.003.002.752.753,200
5/1/20093.003.003.003.000
4/30/20092.993.002.993.001,600
4/29/20092.993.002.933.002,100
4/28/20093.003.003.003.000
4/27/20092.853.002.653.003,400
4/24/20092.852.852.752.851,600
4/23/20093.003.003.003.00100
4/22/20092.003.002.002.852,100
4/21/20093.043.043.043.04100
4/20/20092.203.052.203.05200
4/17/20093.003.003.003.00500
Trading Center