$0.94 -0.01 (%) American DG Energy Inc - AMEX

Oct. 24, 2014 | 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
1/9/20141.921.951.901.9426,841
1/8/20141.921.921.891.913,961
1/7/20141.851.921.791.9219,749
1/6/20141.881.891.871.886,563
1/3/20141.771.891.771.889,551
1/2/20141.691.951.641.9343,426
12/31/20131.641.701.621.7012,018
12/30/20131.661.691.611.672,647
12/27/20131.661.701.631.704,058
12/26/20131.641.701.571.7025,990
12/24/20131.631.641.631.631,113
12/23/20131.691.691.611.6221,784
12/20/20131.661.711.661.7114,637
12/19/20131.701.701.561.6515,421
12/18/20131.651.721.611.686,719
12/17/20131.601.631.601.6113,334
12/16/20131.621.621.591.627,788
12/13/20131.571.641.571.6312,952
12/12/20131.521.641.511.6342,614
12/11/20131.581.611.521.5929,814
12/10/20131.591.651.521.6121,220
12/9/20131.561.731.531.6041,366
12/6/20131.551.551.521.5319,920
12/5/20131.581.771.501.5228,576
12/4/20131.621.621.551.5712,420
12/3/20131.681.681.601.675,784
12/2/20131.731.751.571.7224,366
11/29/20131.751.751.751.750
11/27/20131.651.751.651.7511,549
11/26/20131.721.721.571.618,691
11/25/20131.741.741.721.724,081
11/22/20131.761.801.701.7214,178
11/21/20131.701.751.701.705,500
11/20/20131.631.821.631.7223,500
11/19/20131.661.671.581.657,347
11/18/20131.771.771.511.708,100
11/15/20131.761.761.711.728,286
11/14/20131.861.861.751.8127,067
11/13/20131.821.861.821.8640,081
11/12/20131.851.871.761.7625,527
11/11/20131.831.851.681.8511,300
11/8/20131.661.841.521.8470,210
11/7/20131.661.661.581.669,774
11/6/20131.661.681.661.664,460
11/5/20131.601.711.601.6719,499
11/4/20131.591.601.581.604,367
11/1/20131.531.601.531.598,820
10/31/20131.581.601.461.5126,773
10/30/20131.511.661.451.6233,807
10/29/20131.451.501.391.5035,340
10/28/20131.461.461.391.4340,545
10/25/20131.481.481.371.4527,147
10/24/20131.441.471.401.45121,485
10/23/20131.501.501.401.43175,036
10/22/20131.501.551.451.5431,583
10/21/20131.551.551.511.523,800
10/18/20131.521.551.511.5515,962
10/17/20131.601.601.511.5131,870
10/16/20131.591.601.481.6018,828
10/15/20131.561.581.551.568,272
10/14/20131.601.601.561.5624,502
10/11/20131.691.691.561.608,750
10/10/20131.661.701.551.5522,296
10/9/20131.601.601.591.591,950
10/8/20131.581.631.581.588,700
10/7/20131.611.671.531.672,632
10/4/20131.511.621.511.6122,600
10/3/20131.551.591.511.5111,902
10/2/20131.591.601.551.5513,435
10/1/20131.571.601.571.586,890
9/30/20131.581.591.571.572,332
9/27/20131.581.681.571.629,500
9/26/20131.601.681.551.5742,930
9/25/20131.611.681.571.6017,810
9/24/20131.641.681.601.6612,893
9/23/20131.581.621.561.617,994
9/20/20131.651.651.571.593,319
9/19/20131.651.681.551.6219,878
9/18/20131.621.651.551.614,700
9/17/20131.631.631.511.6135,139
9/16/20131.711.711.601.6722,398
9/13/20131.701.731.641.7116,850
9/12/20131.671.711.601.711,600
9/11/20131.651.651.651.651,600
9/10/20131.661.661.601.6430,084
9/9/20131.751.751.571.6829,376
9/6/20131.671.681.581.6832,560
9/5/20131.621.751.521.754,400
9/4/20131.601.661.481.6615,093
9/3/20131.661.661.591.6020,124
8/30/20131.561.641.461.6134,195
8/29/20131.581.591.411.4679,123
8/28/20131.651.701.541.5517,847
8/27/20131.731.751.611.6430,260
8/26/20131.801.801.701.733,500
8/23/20131.711.801.701.803,100
8/22/20131.781.781.701.705,300
8/21/20131.771.801.701.7132,573
8/20/20131.801.801.701.7511,011
8/19/20131.651.751.651.716,030
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center