$0.58 0.00 (%) American DG Energy Inc - AMEX

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
4/21/20103.143.203.143.1735,200
4/20/20103.103.153.053.1527,100
4/19/20103.203.203.063.1634,500
4/16/20103.163.253.103.2355,900
4/15/20103.243.243.103.2055,900
4/14/20103.103.203.093.1025,100
4/13/20103.103.123.053.1024,700
4/12/20103.013.193.013.1323,100
4/9/20103.033.042.993.0032,800
4/8/20103.003.042.953.0414,100
4/7/20103.103.102.952.9817,900
4/6/20102.953.092.953.0915,800
4/5/20102.983.052.983.03700
4/1/20102.943.002.943.004,000
3/31/20102.953.042.952.9910,800
3/30/20102.752.952.752.9411,300
3/29/20103.083.132.782.9036,800
3/26/20103.073.163.053.1617,400
3/25/20103.103.203.053.1033,500
3/24/20103.013.353.003.0936,700
3/23/20103.003.152.962.9627,900
3/22/20102.943.002.933.0012,400
3/19/20103.003.002.892.8922,800
3/18/20102.972.972.952.9513,200
3/17/20103.033.032.952.998,300
3/16/20103.013.093.013.037,700
3/15/20103.133.162.972.9815,700
3/12/20103.153.152.793.0835,400
3/11/20103.103.183.103.1815,300
3/10/20103.053.203.053.1034,600
3/9/20102.893.202.853.1220,800
3/8/20102.902.952.902.906,100
3/5/20102.852.882.852.8649,400
3/4/20102.832.832.832.839,000
3/3/20102.832.832.832.83300
3/2/20102.802.852.802.854,900
3/1/20102.802.802.802.801,400
2/26/20102.702.752.702.751,000
2/25/20102.662.662.652.653,600
2/24/20102.712.712.702.7011,900
2/23/20102.752.752.752.750
2/22/20102.752.802.712.752,200
2/19/20102.852.852.802.804,000
2/18/20102.852.852.802.857,000
2/17/20102.802.802.702.801,700
2/16/20102.752.802.752.795,100
2/12/20102.852.962.702.8012,100
2/11/20102.852.852.822.854,900
2/10/20102.902.902.852.852,000
2/9/20102.872.872.782.802,800
2/8/20103.483.482.822.821,200
2/5/20102.952.952.872.907,800
2/4/20102.852.942.822.944,700
2/3/20102.803.002.702.8210,700
2/2/20103.003.002.952.952,400
2/1/20103.003.002.973.004,900
1/29/20103.003.052.993.007,500
1/28/20103.003.002.952.952,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center