$0.34 -0.01 (%) American DG Energy Inc - AMEX

Jul. 28, 2015 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
10/18/20103.273.303.103.3030,156
10/15/20103.253.253.203.2538,455
10/14/20103.363.363.153.2332,857
10/13/20103.253.373.233.3718,626
10/12/20103.223.253.153.2413,572
10/11/20103.233.253.173.2511,545
10/8/20103.243.303.053.2233,896
10/7/20103.253.353.233.2523,123
10/6/20103.253.303.193.2336,780
10/5/20103.013.303.013.2744,242
10/4/20102.903.152.903.009,641
10/1/20103.003.133.003.138,955
9/30/20103.453.452.912.9854,826
9/29/20103.003.462.933.4655,051
9/28/20102.963.002.923.0028,061
9/27/20102.992.992.912.954,846
9/24/20102.872.982.782.9830,769
9/23/20102.772.882.772.8512,790
9/22/20102.802.862.732.7828,046
9/21/20102.983.002.802.8023,104
9/20/20102.793.002.752.9965,761
9/17/20103.133.182.752.75144,356
9/16/20103.153.153.103.1515,322
9/15/20103.123.153.113.1514,021
9/14/20103.153.203.053.1331,250
9/13/20102.853.252.803.2092,808
9/10/20102.892.892.822.849,601
9/9/20102.902.922.812.9021,718
9/8/20102.762.912.762.9014,005
9/7/20102.892.892.752.7610,535
9/3/20102.852.902.812.9024,645
9/2/20102.752.852.752.8012,181
9/1/20102.582.852.582.8018,665
8/31/20102.802.802.552.5818,900
8/30/20102.882.892.802.819,000
8/27/20102.862.902.842.8926,400
8/26/20102.583.062.582.8644,000
8/25/20102.652.652.552.5831,800
8/24/20102.622.732.502.6534,200
8/23/20102.782.782.512.6319,700
8/20/20102.802.802.562.7832,700
8/19/20102.742.822.662.8049,800
8/18/20102.612.762.552.7634,000
8/17/20102.562.642.532.6214,800
8/16/20102.452.622.452.5624,100
8/13/20102.582.632.352.4777,000
8/12/20102.682.702.582.5934,800
8/11/20102.812.812.602.6632,800
8/10/20102.872.952.832.847,600
8/9/20102.923.072.852.8930,400
8/6/20102.902.952.882.924,300
8/5/20102.982.992.922.926,900
8/4/20102.983.042.953.006,900
8/3/20103.043.042.983.0012,900
8/2/20102.892.962.822.9424,400
7/30/20102.883.062.832.8914,800
7/29/20102.763.052.702.9926,800
7/28/20102.872.892.692.7510,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!