$0.70 +0.05 (%) American DG Energy Inc - AMEX

Dec. 19, 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
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
7/12/20131.401.421.361.4219,294
7/11/20131.321.381.301.3830,286
7/10/20131.301.301.241.2637,377
7/9/20131.301.331.281.2835,127
7/8/20131.301.341.291.3130,617
7/5/20131.441.461.311.3140,642
7/3/20131.461.471.401.4016,700
7/2/20131.401.481.391.45115,199
7/1/20131.371.401.281.3976,986
6/28/20131.341.431.181.311,724,366
6/27/20131.391.411.351.35109,588
6/26/20131.351.411.351.38263,481
6/25/20131.241.341.241.3366,642
6/24/20131.331.451.211.2297,860
6/21/20131.411.411.331.36111,154
6/20/20131.411.431.401.4135,356
6/19/20131.501.511.441.4447,429
6/18/20131.401.551.381.5197,262
6/17/20131.381.401.331.3973,456
6/14/20131.411.451.321.3355,200
6/13/20131.471.471.371.4017,424
6/12/20131.531.561.451.4547,723
6/11/20131.561.561.511.5143,123
6/10/20131.571.571.551.5721,160
6/7/20131.601.601.561.5767,292
6/6/20131.671.711.561.5835,688
6/5/20131.681.751.661.6668,454
6/4/20131.671.751.631.6765,465
6/3/20131.621.701.581.6797,862
5/31/20131.681.681.601.6154,597
5/30/20131.711.711.681.7020,125
5/29/20131.701.721.671.7125,689
5/28/20131.701.761.621.7172,409
5/24/20131.731.731.661.6712,659
5/23/20131.691.741.681.7210,783
5/22/20131.691.751.691.7026,226
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center