American DG Energy Inc $1.44

down -0.06


23/7/2014 04:00 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
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
8/26/20093.043.053.023.053,700
8/25/20093.003.003.003.000
8/24/20093.043.053.003.0040,000
8/21/20092.953.042.953.046,500
8/20/20092.953.002.922.9551,200
8/19/20093.003.002.902.9015,000
8/18/20092.953.002.903.0027,600
8/17/20092.763.002.763.00600
8/14/20093.053.053.003.0018,200
8/13/20092.813.052.813.008,700
8/12/20093.003.003.003.005,800
8/11/20092.803.002.803.008,700
8/10/20092.752.752.752.75200
8/7/20092.802.802.752.7516,100
8/6/20092.802.802.752.751,000
8/5/20092.902.902.752.754,900
8/4/20092.902.952.902.956,300
8/3/20092.902.902.902.902,500
7/31/20092.952.952.902.9010,000
7/30/20092.902.902.902.900
7/29/20092.952.952.902.9018,300
7/28/20092.852.952.802.956,500
7/27/20092.952.952.952.951,100
7/24/20092.952.952.952.952,300
7/23/20092.952.952.952.953,500
Trading Center