$0.97 +0.02 (%) American DG Energy Inc - AMEX

Oct. 21, 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
10/23/20122.432.602.432.6039,140
10/22/20122.362.482.362.45131,377
10/19/20122.522.552.452.4552,174
10/18/20122.552.552.512.5450,683
10/17/20122.542.702.522.70169,629
10/16/20122.552.552.482.5120,950
10/15/20122.552.592.492.5835,443
10/12/20122.562.672.562.6620,798
10/11/20122.592.602.532.5711,332
10/10/20122.482.592.482.584,245
10/9/20122.482.502.402.4740,342
10/8/20122.462.512.452.498,227
10/5/20122.572.582.392.4615,226
10/4/20122.502.562.442.5612,185
10/3/20122.502.562.452.4850,159
10/2/20122.452.502.452.4760,654
10/1/20122.552.552.452.4833,526
9/28/20122.562.602.512.5991,098
9/27/20122.402.572.352.57114,364
9/26/20122.392.452.392.4427,876
9/25/20122.312.472.302.38102,327
9/24/20122.402.402.262.2730,065
9/21/20122.302.402.282.40119,437
9/20/20122.162.262.162.2547,888
9/19/20121.972.151.962.1535,702
9/18/20122.122.141.951.9631,568
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center