AMERICAN DG ENERGY $1.67

down -0.05


24/5/2013 04:24 PM  |  NYSEAMEX : ADGE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ADGE historical data

Date Open High Low Close Volume
12/31/2012 2.19 2.31 2.19 2.31 531
12/28/2012 2.19 2.22 2.18 2.18 97
12/27/2012 2.24 2.25 2.19 2.19 94
12/26/2012 2.20 2.25 2.15 2.20 273
12/24/2012 2.15 2.17 2.10 2.16 70
12/21/2012 2.19 2.20 2.16 2.20 1012
12/20/2012 2.08 2.18 2.03 2.18 298
12/19/2012 2.11 2.13 2.09 2.13 94
12/18/2012 2.05 2.14 1.93 2.10 1278
12/17/2012 1.91 1.98 1.86 1.97 324
12/14/2012 2.04 2.04 1.89 1.90 1148
12/13/2012 2.10 2.10 2.06 2.06 24
12/12/2012 2.11 2.16 2.10 2.10 126
12/11/2012 2.12 2.17 2.11 2.15 235
12/10/2012 2.20 2.20 2.01 2.10 267
12/7/2012 2.23 2.23 2.18 2.21 57
12/6/2012 2.04 2.20 2.03 2.20 133
12/5/2012 2.00 2.06 1.95 2.03 654
12/4/2012 2.00 2.00 1.96 2.00 181
12/3/2012 2.06 2.06 1.96 1.99 225
11/30/2012 2.10 2.10 2.04 2.06 153
11/29/2012 2.04 2.10 2.04 2.10 155
11/28/2012 2.06 2.11 2.03 2.04 161
11/27/2012 2.09 2.14 2.06 2.06 310
11/26/2012 2.10 2.10 2.06 2.08 183
11/23/2012 2.10 2.17 2.09 2.10 121
11/21/2012 2.15 2.18 2.06 2.09 83
11/20/2012 2.19 2.19 1.98 2.15 195
11/19/2012 2.36 2.38 2.13 2.20 423
11/16/2012 2.46 2.52 2.32 2.34 1675
11/15/2012 2.46 2.51 2.45 2.48 137
11/14/2012 2.51 2.57 2.45 2.45 509
11/13/2012 2.50 2.56 2.45 2.50 113
11/12/2012 2.52 2.52 2.48 2.50 29
11/9/2012 2.39 2.55 2.39 2.49 293
11/8/2012 2.46 2.52 2.45 2.46 196
11/7/2012 2.53 2.53 2.45 2.45 523
11/6/2012 2.55 2.57 2.52 2.56 77
11/5/2012 2.45 2.55 2.45 2.54 104
11/2/2012 2.50 2.50 2.44 2.45 878
11/1/2012 2.51 2.59 2.46 2.50 308
10/31/2012 2.53 2.53 2.45 2.52 956
10/26/2012 2.47 2.57 2.45 2.52 818
10/25/2012 2.55 2.60 2.45 2.46 187
10/24/2012 2.55 2.57 2.53 2.55 136
10/23/2012 2.43 2.60 2.43 2.60 392
10/22/2012 2.36 2.48 2.36 2.45 1314
10/19/2012 2.52 2.55 2.45 2.45 522
10/18/2012 2.55 2.55 2.51 2.54 507
10/17/2012 2.54 2.70 2.52 2.70 1697
10/16/2012 2.55 2.55 2.48 2.51 210
10/15/2012 2.55 2.59 2.49 2.58 355
10/12/2012 2.56 2.67 2.56 2.66 208
10/11/2012 2.59 2.60 2.53 2.57 114
10/10/2012 2.48 2.59 2.48 2.58 43
10/9/2012 2.48 2.50 2.40 2.47 404
10/8/2012 2.46 2.51 2.45 2.49 83
10/5/2012 2.57 2.58 2.39 2.46 153
10/4/2012 2.50 2.56 2.44 2.56 122
10/3/2012 2.50 2.56 2.45 2.48 502
10/2/2012 2.45 2.50 2.45 2.47 607
10/1/2012 2.55 2.55 2.45 2.48 336
9/28/2012 2.56 2.60 2.51 2.59 911
9/27/2012 2.40 2.57 2.35 2.57 1144
9/26/2012 2.39 2.45 2.39 2.44 279
9/25/2012 2.31 2.47 2.30 2.38 1024
9/24/2012 2.40 2.40 2.26 2.27 301
9/21/2012 2.30 2.40 2.28 2.40 1195
9/20/2012 2.16 2.26 2.16 2.25 479
9/19/2012 1.97 2.15 1.96 2.15 358
9/18/2012 2.12 2.14 1.95 1.96 316
9/17/2012 2.09 2.12 2.00 2.10 384
9/14/2012 2.00 2.09 1.96 2.08 445
9/13/2012 2.00 2.00 1.99 2.00 287
9/12/2012 2.02 2.02 1.98 2.00 349
9/11/2012 2.00 2.00 1.92 1.99 126
9/10/2012 2.00 2.00 1.97 2.00 156
9/7/2012 2.00 2.00 1.99 2.00 629
9/6/2012 1.99 2.05 1.97 2.05 330
9/5/2012 2.00 2.00 1.97 1.98 2083
9/4/2012 1.98 2.01 1.96 2.01 1354
8/31/2012 1.96 2.00 1.91 2.00 135
8/30/2012 1.93 1.93 1.93 1.93 44
8/29/2012 1.99 1.99 1.95 1.98 91
8/28/2012 1.99 2.00 1.90 1.98 245
8/27/2012 1.98 2.00 1.96 1.99 109
8/24/2012 1.93 2.00 1.90 1.98 295
8/23/2012 1.98 1.98 1.91 1.94 121
8/22/2012 2.00 2.00 1.92 2.00 86
8/21/2012 2.00 2.00 1.97 1.99 232
8/20/2012 2.00 2.00 1.96 1.99 164
8/17/2012 2.00 2.00 1.95 2.00 246
8/16/2012 2.00 2.02 1.95 2.02 361
8/15/2012 1.95 1.99 1.90 1.99 146
8/14/2012 2.00 2.00 1.92 1.95 251
8/13/2012 1.85 2.00 1.85 2.00 243
8/10/2012 1.87 1.94 1.75 1.82 149
8/9/2012 1.83 1.97 1.75 1.86 543
8/8/2012 1.87 1.92 1.83 1.90 180
8/7/2012 2.00 2.00 1.80 1.86 477
Marketplace
Trading Center