American DG Energy Inc $1.08

up +0.09


19/9/2014 04:00 PM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
8/16/20131.671.681.661.671,460
8/15/20131.631.671.631.646,818
8/14/20131.671.671.611.644,500
8/13/20131.651.681.601.6126,003
8/12/20131.751.771.661.6611,153
8/9/20131.721.751.631.7511,920
8/8/20131.671.721.561.6812,400
8/7/20131.781.781.551.5516,961
8/6/20131.691.751.611.748,706
8/5/20131.451.811.451.6721,211
8/2/20131.451.491.451.4611,200
8/1/20131.531.531.461.4712,633
7/31/20131.541.561.511.5211,456
7/30/20131.631.631.541.558,049
7/29/20131.661.721.481.5647,902
7/26/20131.651.781.651.6823,084
7/25/20131.641.691.631.683,980
7/24/20131.731.731.621.6210,411
7/23/20131.781.781.671.6726,037
7/22/20131.821.821.761.8037,635
7/19/20131.781.821.701.8156,142
7/18/20131.681.781.661.7685,087
7/17/20131.661.691.641.6638,978
7/16/20131.701.731.671.7335,476
7/15/20131.441.691.441.67104,995
Trading Center