$0.67 -0.04 (%) American DG Energy Inc - AMEX

May. 28, 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
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
7/27/20102.922.922.862.8920,000
7/26/20102.952.952.882.9025,100
7/23/20102.892.942.812.8931,100
7/22/20102.872.902.822.8934,700
7/21/20102.862.882.782.8438,600
7/20/20102.732.882.702.8730,100
7/19/20102.832.832.702.7721,600
7/16/20102.952.952.802.8171,000
7/15/20102.822.902.752.8932,200
7/14/20102.742.942.742.8135,500
7/13/20102.853.082.752.7876,100
7/12/20102.802.862.572.7270,700
7/9/20102.622.952.622.85238,400
7/8/20102.722.952.612.6492,700
7/7/20102.712.792.702.7290,700
7/6/20102.952.952.712.7151,200
7/2/20103.013.022.912.96111,600
7/1/20103.083.113.053.0567,900
6/30/20103.143.303.053.1141,100
6/29/20103.303.333.053.1484,100
6/28/20103.603.703.323.32113,000
6/25/20104.004.003.543.791,600,400
6/24/20103.804.083.614.01203,100
6/23/20103.703.803.683.72110,800
6/22/20103.803.803.683.6860,700
6/21/20103.853.853.753.8333,200
6/18/20103.673.853.603.8529,200
6/17/20103.733.733.603.7026,800
6/16/20103.603.753.603.7521,900
6/15/20103.553.703.453.6049,300
6/14/20103.103.553.083.5548,700
6/11/20103.073.152.993.0827,100
6/10/20103.003.103.003.0922,500
6/9/20103.003.032.762.9028,100
6/8/20103.083.083.003.0020,300
6/7/20102.953.102.953.1025,300
6/4/20102.963.002.963.0012,900
6/3/20103.003.022.842.9930,200
6/2/20102.953.052.953.0033,000
6/1/20103.103.102.852.8617,400
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center