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
12/29/2008 2.00 2.00 2.00 2.00 63
12/26/2008 1.97 1.97 1.97 1.97 5
12/24/2008 2.00 2.00 2.00 2.00 0
12/23/2008 2.00 2.00 2.00 2.00 13
12/22/2008 2.00 2.00 2.00 2.00 77
12/19/2008 1.97 2.49 1.97 2.05 288
12/18/2008 2.00 2.00 1.91 1.91 10
12/17/2008 1.95 1.95 1.95 1.95 0
12/16/2008 1.95 1.95 1.95 1.95 0
12/15/2008 1.95 1.95 1.95 1.95 0
12/12/2008 1.95 1.95 1.95 1.95 10
12/11/2008 1.99 1.99 1.95 1.95 10
12/10/2008 1.99 1.99 1.99 1.99 10
12/9/2008 1.98 1.98 1.98 1.98 0
12/8/2008 1.97 1.98 1.95 1.98 25
12/5/2008 1.95 1.95 1.95 1.95 0
12/4/2008 2.05 2.05 1.95 1.95 21
12/3/2008 2.10 2.10 2.10 2.10 114
12/2/2008 2.03 2.05 2.03 2.05 21
12/1/2008 2.00 2.00 1.95 1.95 30
11/28/2008 2.05 2.05 2.05 2.05 5
11/26/2008 1.96 1.96 1.95 1.95 29
11/25/2008 2.10 2.10 1.90 1.90 40
11/24/2008 2.20 2.20 2.20 2.20 0
11/21/2008 1.98 2.20 1.98 2.20 12
11/20/2008 1.99 1.99 1.90 1.90 17
11/19/2008 1.91 1.99 1.91 1.99 7
11/18/2008 2.00 2.00 2.00 2.00 0
11/17/2008 2.08 2.08 1.90 2.00 14
11/14/2008 2.00 2.00 2.00 2.00 20
11/13/2008 2.09 2.10 2.05 2.05 17
11/12/2008 2.26 2.26 2.26 2.26 0
11/11/2008 2.27 2.27 2.26 2.26 45
11/10/2008 2.32 2.32 2.31 2.31 30
11/7/2008 2.15 2.50 2.15 2.30 458
11/6/2008 2.08 2.10 2.00 2.10 315
11/5/2008 2.15 2.15 2.05 2.05 10
11/4/2008 2.05 2.15 2.05 2.15 30
11/3/2008 1.95 1.95 1.95 1.95 10
10/31/2008 2.19 2.19 2.19 2.19 5
10/30/2008 1.85 2.05 1.85 2.05 36
10/29/2008 1.85 1.85 1.85 1.85 0
10/28/2008 1.85 1.85 1.85 1.85 20
10/27/2008 1.75 1.75 1.75 1.75 0
10/24/2008 1.70 1.75 1.70 1.75 29
10/23/2008 1.80 1.80 1.80 1.80 0
10/22/2008 1.80 1.80 1.80 1.80 0
10/21/2008 1.79 1.80 1.79 1.80 30
10/20/2008 1.90 1.90 1.72 1.75 58
10/17/2008 1.72 1.72 1.65 1.65 25
10/16/2008 1.72 2.09 1.65 2.09 103
10/15/2008 1.70 1.75 1.70 1.75 25
10/14/2008 1.70 1.85 1.70 1.85 86
10/13/2008 1.70 1.74 1.70 1.74 100
10/10/2008 1.79 1.79 1.79 1.79 3
10/9/2008 1.70 1.75 1.70 1.75 208
10/8/2008 1.70 1.75 1.70 1.70 270
10/7/2008 1.78 1.79 1.78 1.78 88
10/6/2008 1.75 1.75 1.73 1.75 125
10/3/2008 1.85 1.85 1.85 1.85 65
10/2/2008 1.81 1.81 1.81 1.81 20
10/1/2008 1.65 1.85 1.65 1.81 66
9/30/2008 1.79 1.79 1.79 1.79 5
9/29/2008 1.75 1.75 1.75 1.75 5
9/26/2008 1.65 1.70 1.61 1.70 56
9/25/2008 1.85 1.85 1.80 1.80 18
9/24/2008 1.80 1.80 1.80 1.80 0
9/23/2008 1.85 1.85 1.80 1.80 15
9/22/2008 1.80 1.80 1.80 1.80 50
9/19/2008 1.80 1.80 1.80 1.80 20
9/18/2008 1.80 1.80 1.80 1.80 23
9/17/2008 1.80 1.80 1.80 1.80 10
9/16/2008 1.80 1.80 1.80 1.80 0
9/15/2008 1.80 1.80 1.80 1.80 0
9/12/2008 1.73 1.85 1.73 1.80 35
9/11/2008 1.73 1.73 1.73 1.73 0
9/10/2008 1.70 1.73 1.70 1.73 60
9/9/2008 1.75 1.80 1.70 1.72 317
9/8/2008 1.80 1.80 1.75 1.75 65
9/5/2008 1.86 1.86 1.76 1.85 55
9/4/2008 1.90 1.90 1.86 1.86 125
9/3/2008 1.85 1.87 1.85 1.86 95
9/2/2008 1.86 1.86 1.86 1.86 0
8/29/2008 1.93 1.93 1.86 1.86 97
8/28/2008 1.97 1.97 1.90 1.90 324
8/27/2008 1.97 1.97 1.92 1.97 374
8/26/2008 1.99 2.00 1.96 1.97 998
8/25/2008 1.95 2.09 1.95 2.05 289
8/22/2008 1.85 1.95 1.85 1.95 203
8/21/2008 1.89 1.89 1.85 1.85 60
8/20/2008 1.92 1.92 1.89 1.89 50
8/19/2008 1.95 1.95 1.94 1.94 165
8/18/2008 1.60 1.95 1.60 1.95 212
8/15/2008 1.60 1.60 1.60 1.60 20
8/14/2008 1.64 1.64 1.60 1.60 580
8/13/2008 1.64 1.66 1.60 1.60 361
8/12/2008 1.60 1.65 1.51 1.65 301
8/11/2008 1.65 1.65 1.52 1.52 119
8/8/2008 1.70 1.70 1.64 1.64 60
8/7/2008 1.69 1.70 1.69 1.70 43
Marketplace
Trading Center