American DG Energy Inc $1.18

down -0.08


15/9/2014 04:02 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
9/17/20122.092.122.002.1038,351
9/14/20122.002.091.962.0844,411
9/13/20122.002.001.992.0028,698
9/12/20122.022.021.982.0034,857
9/11/20122.002.001.921.9912,548
9/10/20122.002.001.972.0015,524
9/7/20122.002.001.992.0062,826
9/6/20121.992.051.972.0532,960
9/5/20122.002.001.971.98208,279
9/4/20121.982.011.962.01135,399
8/31/20121.962.001.912.0013,450
8/30/20121.931.931.931.934,395
8/29/20121.991.991.951.989,019
8/28/20121.992.001.901.9824,493
8/27/20121.982.001.961.9910,892
8/24/20121.932.001.901.9829,441
8/23/20121.981.981.911.9412,049
8/22/20122.002.001.922.008,509
8/21/20122.002.001.971.9923,177
8/20/20122.002.001.961.9916,329
8/17/20122.002.001.952.0024,581
8/16/20122.002.021.952.0236,088
8/15/20121.951.991.901.9914,548
8/14/20122.002.001.921.9525,045
8/13/20121.852.001.852.0024,285
8/10/20121.871.941.751.8214,812
8/9/20121.831.971.751.8654,244
8/8/20121.871.921.831.9017,993
8/7/20122.002.001.801.8647,634
8/6/20121.932.001.872.0025,210
8/3/20121.821.981.821.9824,990
8/2/20121.841.861.821.8348,224
8/1/20121.992.001.821.8246,462
7/31/20121.992.011.951.9916,231
7/30/20122.062.061.982.008,575
7/27/20121.882.061.882.0533,646
7/26/20121.851.911.831.907,564
7/25/20121.881.881.821.8412,861
7/24/20121.851.881.851.8615,656
7/23/20121.851.861.831.8319,689
7/20/20121.891.901.861.8640,480
7/19/20121.922.051.881.9124,946
7/18/20121.881.921.881.9214,301
7/17/20121.981.991.851.8847,784
7/16/20122.002.001.951.9722,120
7/13/20122.022.101.982.06158,913
7/12/20121.942.001.931.9993,174
7/11/20122.102.101.901.93110,095
7/10/20122.072.071.972.0037,256
7/9/20122.262.262.002.04149,138
7/6/20122.252.292.252.2716,265
7/5/20122.392.392.252.2818,904
7/3/20122.402.402.332.4032,386
7/2/20122.302.452.302.4559,239
6/29/20122.462.502.242.2795,356
6/28/20122.392.652.392.50200,941
6/27/20122.432.592.382.4038,967
6/26/20122.342.402.302.3823,381
6/25/20122.762.762.322.3277,229
6/22/20122.752.852.632.802,525,364
6/21/20122.882.902.762.80142,496
6/20/20122.932.932.812.90120,532
6/19/20122.812.932.732.93119,262
6/18/20122.742.782.702.7840,853
6/15/20122.542.762.502.7642,237
6/14/20122.552.702.492.5973,129
6/13/20122.312.512.302.5116,800
6/12/20122.362.502.302.3144,900
6/11/20122.682.742.352.3634,690
6/8/20122.612.742.592.6948,545
6/7/20122.672.672.622.6222,557
6/6/20122.622.672.602.6725,498
6/5/20122.602.622.552.6075,710
6/4/20122.622.672.602.6653,512
6/1/20122.702.702.602.609,121
5/31/20122.742.832.672.7029,442
5/30/20122.702.702.612.7020,419
5/29/20122.802.842.752.8011,725
5/25/20122.762.832.752.8330,107
5/24/20122.762.802.752.7914,450
5/23/20122.602.732.552.7320,026
5/22/20122.602.622.502.6240,749
5/21/20122.582.752.502.6021,914
5/18/20122.802.842.562.7021,880
5/17/20122.852.942.722.8426,323
5/16/20122.552.902.542.9054,797
5/15/20123.003.002.852.9421,717
5/14/20122.843.052.693.0460,885
5/11/20122.802.842.762.8415,718
5/10/20122.842.842.702.8214,475
5/9/20122.822.882.552.8430,970
5/8/20122.802.822.682.8224,078
5/7/20122.342.892.342.8252,092
5/4/20122.242.402.242.344,370
5/3/20122.282.282.282.28500
5/2/20122.302.302.242.2819,496
5/1/20122.272.372.272.3212,862
4/30/20122.372.372.272.3011,350
4/27/20122.272.402.252.403,850
4/26/20122.352.452.272.3012,260
Trading Center