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
5/27/2011 1.61 1.63 1.58 1.58 305
5/26/2011 1.66 1.66 1.59 1.61 445
5/25/2011 1.36 1.73 1.36 1.67 304
5/24/2011 1.83 1.83 1.74 1.75 280
5/23/2011 1.69 1.86 1.66 1.80 533
5/20/2011 1.72 1.77 1.70 1.72 639
5/19/2011 1.73 1.84 1.71 1.80 328
5/18/2011 1.70 1.72 1.54 1.67 699
5/17/2011 1.79 1.79 1.70 1.70 244
5/16/2011 1.85 1.88 1.80 1.80 170
5/13/2011 1.89 1.90 1.84 1.86 104
5/12/2011 1.83 1.91 1.83 1.90 85
5/11/2011 1.90 1.93 1.81 1.85 359
5/10/2011 1.95 1.98 1.83 1.86 463
5/9/2011 1.89 2.00 1.89 1.95 646
5/6/2011 1.90 1.95 1.85 1.90 2080
5/5/2011 2.00 2.01 1.50 1.89 2005
5/4/2011 2.01 2.04 2.00 2.00 100
5/3/2011 2.05 2.11 2.01 2.01 183
5/2/2011 2.11 2.12 2.06 2.06 143
4/29/2011 2.19 2.19 2.09 2.11 330
4/28/2011 2.13 2.20 2.13 2.19 103
4/27/2011 2.19 2.19 2.10 2.13 170
4/26/2011 2.27 2.27 2.18 2.20 257
4/25/2011 2.13 2.32 2.13 2.27 1144
4/21/2011 2.12 2.15 2.04 2.15 399
4/20/2011 2.09 2.10 2.06 2.08 330
4/19/2011 2.09 2.11 2.06 2.06 84
4/18/2011 2.12 2.15 2.08 2.09 144
4/15/2011 2.10 2.15 2.10 2.15 253
4/14/2011 2.11 2.18 2.11 2.16 259
4/13/2011 2.19 2.22 2.13 2.14 397
4/12/2011 2.17 2.21 2.14 2.18 206
4/11/2011 2.20 2.23 2.17 2.18 296
4/8/2011 2.18 2.25 2.17 2.21 365
4/7/2011 2.19 2.22 2.15 2.18 328
4/6/2011 2.17 2.23 2.16 2.19 173
4/5/2011 2.20 2.20 2.13 2.15 245
4/4/2011 2.26 2.28 2.15 2.19 508
4/1/2011 2.18 2.27 2.15 2.26 228
3/31/2011 2.21 2.21 2.15 2.18 283
3/30/2011 2.17 2.24 2.14 2.22 502
3/29/2011 2.09 2.22 2.09 2.17 222
3/28/2011 2.12 2.15 2.09 2.10 396
3/25/2011 2.15 2.20 2.10 2.12 394
3/24/2011 2.16 2.16 2.11 2.15 270
3/23/2011 2.08 2.14 2.05 2.13 372
3/22/2011 2.31 2.31 2.09 2.09 901
3/21/2011 2.04 2.30 2.00 2.30 1068
3/18/2011 2.00 2.08 2.00 2.02 576
3/17/2011 1.97 2.03 1.94 1.99 439
3/16/2011 1.96 2.02 1.94 1.95 497
3/15/2011 2.05 2.05 1.95 1.97 466
3/14/2011 2.08 2.11 2.06 2.06 129
3/11/2011 2.10 2.12 2.08 2.11 488
3/10/2011 2.10 2.13 2.07 2.07 362
3/9/2011 2.12 2.15 2.10 2.13 105
3/8/2011 2.14 2.16 2.09 2.13 156
3/7/2011 2.20 2.21 2.14 2.14 419
3/4/2011 2.32 2.32 2.18 2.19 195
3/3/2011 2.16 2.20 2.14 2.20 407
3/2/2011 2.23 2.25 2.14 2.16 465
3/1/2011 2.30 2.32 2.20 2.24 119
2/28/2011 2.29 2.33 2.27 2.27 240
2/25/2011 2.23 2.29 2.20 2.29 381
2/24/2011 2.20 2.24 2.18 2.22 343
2/23/2011 2.24 2.25 2.20 2.20 291
2/22/2011 2.15 2.32 2.15 2.25 710
2/18/2011 2.34 2.34 2.25 2.30 439
2/17/2011 2.31 2.34 2.29 2.32 181
2/16/2011 2.32 2.34 2.30 2.32 172
2/15/2011 2.34 2.34 2.28 2.34 286
2/14/2011 2.29 2.40 2.28 2.34 307
2/11/2011 2.30 2.33 2.26 2.30 303
2/10/2011 2.27 2.34 2.27 2.31 78
2/9/2011 2.30 2.30 2.25 2.28 263
2/8/2011 2.23 2.31 2.18 2.30 468
2/7/2011 2.22 2.25 2.18 2.25 124
2/4/2011 2.28 2.28 2.19 2.23 297
2/3/2011 2.28 2.30 2.22 2.27 221
2/2/2011 2.28 2.30 2.25 2.29 149
2/1/2011 2.37 2.37 2.26 2.30 190
1/31/2011 2.27 2.37 2.17 2.37 532
1/28/2011 2.35 2.39 2.25 2.26 440
1/27/2011 2.41 2.42 2.35 2.36 327
1/26/2011 2.42 2.43 2.38 2.42 210
1/25/2011 2.39 2.59 2.38 2.40 264
1/24/2011 2.45 2.54 2.39 2.40 243
1/21/2011 2.40 2.52 2.39 2.39 503
1/20/2011 2.61 2.65 2.51 2.51 344
1/19/2011 2.66 2.68 2.61 2.63 319
1/18/2011 2.67 2.84 2.63 2.67 70
1/14/2011 2.72 2.76 2.62 2.69 260
1/13/2011 2.78 2.79 2.71 2.71 144
1/12/2011 2.81 2.81 2.72 2.73 59
1/11/2011 2.74 2.80 2.68 2.78 134
1/10/2011 2.68 2.76 2.68 2.74 160
1/7/2011 2.76 2.77 2.72 2.72 180
1/6/2011 2.74 2.78 2.71 2.74 249
1/5/2011 2.70 2.78 2.70 2.75 325
Marketplace
Trading Center