$0.32 -0.01 (%) American DG Energy Inc - NYSE Amex Equities

Dec. 2, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
2/28/20121.591.601.591.601,350
2/27/20121.551.571.551.57200
2/24/20121.571.571.571.57800
2/23/20121.551.551.551.552,000
2/22/20121.571.571.551.551,390
2/21/20121.591.591.571.576,350
2/17/20121.581.601.571.601,600
2/16/20121.581.601.581.60442
2/15/20121.601.601.571.591,200
2/14/20121.601.631.581.585,820
2/13/20121.571.601.571.603,200
2/10/20121.571.571.551.551,488
2/9/20121.601.601.571.572,200
2/8/20121.651.651.571.6012,382
2/7/20121.631.671.631.673,200
2/6/20121.571.631.571.639,250
2/3/20121.601.661.581.5818,096
2/2/20121.601.601.571.606,300
2/1/20121.591.611.591.606,296
1/31/20121.611.611.591.5910,900
1/30/20121.721.721.621.6220,400
1/27/20121.721.721.711.71700
1/26/20121.711.721.701.70659
1/25/20121.681.681.681.680
1/24/20121.601.721.601.6814,164
1/23/20121.671.671.621.625,090
1/20/20121.621.671.621.678,700
1/19/20121.671.671.601.6173,455
1/18/20121.631.681.631.6727,205
1/17/20121.741.741.651.6514,001
1/13/20121.661.711.661.678,230
1/12/20121.761.761.651.6520,185
1/11/20121.831.831.771.771,500
1/10/20121.841.851.751.8016,100
1/9/20121.731.851.701.8526,421
1/6/20121.681.731.651.7022,530
1/5/20121.751.751.601.6727,356
1/4/20121.471.841.471.73114,638
1/3/20121.441.481.431.485,650
12/30/20111.321.451.261.4546,399
12/29/20111.701.711.321.3250,281
12/28/20111.261.591.241.5430,933
12/27/20111.251.251.221.254,163
12/23/20111.221.251.221.258,879
12/22/20111.141.341.141.2341,022
12/21/20111.151.151.121.1223,970
12/20/20111.171.171.121.129,520
12/19/20111.161.161.141.152,400
12/16/20111.111.201.111.185,962
12/15/20111.201.211.131.1374,713
12/14/20111.131.151.111.1233,322
12/13/20111.181.181.121.1211,302
12/12/20111.191.191.191.19200
12/9/20111.191.211.191.2020,500
12/8/20111.201.201.201.2011,002
12/7/20111.251.261.201.2129,716
12/6/20111.211.211.181.2041,806
12/5/20111.201.201.191.1911,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center