$0.67 +0.02 (%) American DG Energy Inc - AMEX

Dec. 19, 2014 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
3/6/20141.962.051.951.9915,169
3/5/20142.002.031.972.00115,286
3/4/20141.992.021.971.9737,817
3/3/20141.972.021.972.0019,813
2/28/20141.992.031.992.0123,587
2/27/20142.002.001.971.994,946
2/26/20142.002.051.982.0031,611
2/25/20142.032.081.972.0014,832
2/24/20142.022.091.972.0438,908
2/21/20142.012.041.972.0081,997
2/20/20142.002.041.971.9746,206
2/19/20141.992.101.952.00119,682
2/18/20142.112.111.991.9930,103
2/14/20142.152.152.052.1030,817
2/13/20142.222.222.112.1243,874
2/12/20142.162.182.122.1293,594
2/11/20142.192.202.152.192,709
2/10/20142.132.192.092.194,668
2/7/20142.172.202.112.1913,740
2/6/20142.092.302.052.2313,983
2/5/20142.162.222.072.1725,999
2/4/20142.162.272.102.2718,148
2/3/20142.222.222.152.2111,987
1/31/20142.152.292.152.227,402
1/30/20142.212.212.052.208,641
1/29/20142.142.182.142.1810,800
1/28/20142.322.322.202.2519,883
1/27/20142.332.402.222.3535,182
1/24/20142.402.402.282.399,192
1/23/20142.252.402.132.3820,896
1/22/20142.402.402.262.3544,841
1/21/20142.472.492.302.40156,512
1/17/20141.992.501.992.4035,703
1/16/20141.942.001.942.006,913
1/15/20141.932.001.902.0027,396
1/14/20141.911.941.851.9416,327
1/13/20141.951.951.901.9220,154
1/10/20141.941.961.901.9538,053
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center