$0.86 +0.19 (%) American DG Energy Inc - AMEX

Apr. 17, 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
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
5/28/20103.103.203.013.0539,700
5/27/20103.123.153.123.1526,300
5/26/20103.033.143.003.1017,200
5/25/20103.053.052.953.0511,900
5/24/20103.043.093.003.0817,600
5/21/20103.143.243.063.1028,500
5/20/20103.103.203.053.1938,000
5/19/20103.403.402.953.2059,500
5/18/20103.423.443.373.4317,800
5/17/20103.413.453.393.4416,100
5/14/20103.403.453.393.458,000
5/13/20103.503.503.403.4425,700
5/12/20103.553.553.423.4941,600
5/11/20103.403.553.403.5522,200
5/10/20103.453.453.443.4526,500
5/7/20103.373.453.373.4436,100
5/6/20103.443.463.373.4239,000
5/5/20103.403.463.403.4547,100
5/4/20103.403.453.403.4544,000
5/3/20103.383.503.353.5037,100
4/30/20103.383.453.353.4037,000
4/29/20103.373.403.373.4027,800
4/28/20103.403.423.353.4075,400
4/27/20103.353.393.303.3938,500
4/26/20103.363.393.253.3027,200
4/23/20103.403.403.383.4063,600
4/22/20103.133.403.103.4063,900
4/21/20103.143.203.143.1735,200
4/20/20103.103.153.053.1527,100
4/19/20103.203.203.063.1634,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center