American DG Energy Inc $1.25

down 0.00


26/8/2014 04:01 PM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
11/17/20093.243.253.223.257,700
11/16/20092.883.302.883.2919,100
11/13/20093.003.223.003.1518,400
11/12/20093.303.303.253.283,600
11/11/20093.453.453.353.353,500
11/10/20093.353.403.353.402,500
11/9/20093.403.403.403.400
11/6/20093.403.403.383.403,800
11/5/20093.503.503.293.3526,300
11/4/20093.293.293.293.29100
11/3/20093.303.303.283.305,700
11/2/20093.353.403.253.356,300
10/30/20093.303.303.253.251,500
10/29/20093.453.503.353.376,600
10/28/20093.863.863.403.4220,400
10/27/20093.403.603.403.5537,400
10/26/20093.493.503.403.406,200
10/23/20093.493.503.353.5024,800
10/22/20093.453.503.443.4413,900
10/21/20093.473.503.433.4520,900
10/20/20093.413.453.403.4512,900
10/19/20093.224.113.143.45156,300
10/16/20092.903.292.903.2069,600
10/15/20093.003.003.003.004,100
10/14/20092.703.002.702.9538,500
10/13/20092.802.902.802.905,200
10/12/20092.812.812.802.802,000
10/9/20093.003.002.902.9011,400
10/8/20092.953.002.802.805,000
10/7/20092.802.802.802.800
10/6/20092.802.952.802.8012,200
10/5/20093.003.003.003.009,000
10/2/20092.993.002.993.00500
10/1/20092.802.812.802.803,400
9/30/20092.962.962.852.859,700
9/29/20092.813.002.812.962,400
9/28/20093.083.093.053.087,100
9/25/20093.003.052.903.0583,200
9/24/20092.952.952.952.95800
9/23/20093.003.002.952.9515,200
9/22/20092.932.952.902.9027,200
9/21/20092.902.902.852.8518,800
9/18/20092.992.992.992.99700
9/17/20093.023.022.902.901,700
9/16/20093.003.003.003.004,000
9/15/20093.033.083.003.007,600
9/14/20093.023.023.023.02500
9/11/20092.853.082.803.0820,000
9/10/20092.852.852.852.85500
9/9/20092.952.952.952.950
9/8/20093.003.002.852.953,600
9/4/20093.003.002.992.991,100
9/3/20093.003.003.003.00400
9/2/20093.003.003.003.002,300
9/1/20092.902.902.902.901,900
8/31/20093.003.003.003.005,500
8/28/20093.003.002.802.9710,800
8/27/20093.063.063.003.004,200
Trading Center