$1.02 0.00 (%) American DG Energy Inc - AMEX

Sep. 22, 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
12/7/20111.251.261.201.2129,716
12/6/20111.211.211.181.2041,806
12/5/20111.201.201.191.1911,400
12/2/20111.201.241.181.2041,774
12/1/20111.231.231.171.1828,375
11/30/20111.281.301.281.288,809
11/29/20111.321.341.281.283,041
11/28/20111.401.421.361.364,011
11/25/20111.341.341.341.34200
11/23/20111.391.411.351.374,884
11/22/20111.371.391.371.392,480
11/21/20111.351.411.351.385,516
11/18/20111.431.451.391.434,700
11/17/20111.421.441.361.4314,032
11/16/20111.441.441.441.44500
11/15/20111.441.461.441.468,900
11/14/20111.451.471.431.4418,825
11/11/20111.421.461.381.4510,276
11/10/20111.471.471.391.408,610
11/9/20111.431.451.431.451,000
11/8/20111.391.461.391.454,027
11/7/20111.351.391.341.358,297
11/4/20111.431.431.401.402,610
11/3/20111.381.401.381.401,500
11/2/20111.411.411.381.382,625
11/1/20111.471.471.411.411,900
10/31/20111.571.571.471.473,400
10/28/20111.611.611.591.594,265
10/27/20111.421.681.381.5914,147
10/26/20111.391.441.381.4211,969
10/25/20111.401.401.371.407,227
10/24/20111.461.481.421.423,771
10/21/20111.491.491.471.481,215
10/20/20111.481.481.481.480
10/19/20111.501.501.481.484,060
10/18/20111.481.501.481.506,832
10/17/20111.581.581.451.5018,128
10/14/20111.651.651.401.5816,216
10/13/20111.661.691.601.657,400
10/12/20111.701.721.701.721,600
10/11/20111.661.661.661.66300
10/10/20111.601.671.601.653,600
10/7/20111.681.711.611.652,845
10/6/20111.791.801.451.6635,148
10/5/20111.411.791.371.7927,830
10/4/20111.401.401.371.3815,100
10/3/20111.351.411.351.415,412
9/30/20111.341.351.331.351,100
9/29/20111.321.321.311.321,010
9/28/20111.171.341.171.3325,067
9/27/20111.161.251.141.2311,698
9/26/20111.231.251.121.129,300
9/23/20111.231.251.211.254,401
9/22/20111.231.251.231.25977
9/21/20111.231.281.211.2625,820
9/20/20111.341.361.231.2320,760
9/19/20111.351.381.331.3310,850
9/16/20111.291.321.251.3131,228
9/15/20111.361.381.291.2937,000
9/14/20111.281.391.281.3612,514
9/13/20111.301.321.261.2621,362
9/12/20111.301.391.261.2857,745
9/9/20111.361.381.301.3017,638
9/8/20111.461.461.351.3727,472
9/7/20111.481.561.451.4825,397
9/6/20111.481.531.461.467,977
9/2/20111.631.681.501.5033,269
9/1/20111.781.781.631.6426,297
8/31/20111.701.801.691.8010,339
8/30/20111.631.701.631.6914,119
8/29/20111.541.621.501.614,485
8/26/20111.571.571.531.553,900
8/25/20111.531.551.531.552,399
8/24/20111.571.571.511.531,430
8/23/20111.531.571.531.552,500
8/22/20111.441.511.441.5114,615
8/19/20111.411.411.351.413,600
8/18/20111.411.431.391.4212,400
8/17/20111.461.461.411.417,865
8/16/20111.451.471.431.465,500
8/15/20111.501.511.401.4413,000
8/12/20111.411.441.361.4217,699
8/11/20111.391.461.361.4130,998
8/10/20111.481.481.301.3537,490
8/9/20111.391.521.351.4639,399
8/8/20111.451.481.381.388,266
8/5/20111.491.491.401.4642,324
8/4/20111.491.511.441.5060,343
8/3/20111.521.551.501.5134,027
8/2/20111.551.571.521.5616,362
8/1/20111.581.581.551.552,200
7/29/20111.571.571.551.555,461
7/28/20111.591.601.561.608,175
7/27/20111.591.601.551.5515,809
7/26/20111.601.641.601.608,700
7/25/20111.661.661.601.608,361
7/22/20111.751.751.631.6717,980
7/21/20111.691.751.631.7528,452
7/20/20111.611.721.571.7230,279
7/19/20111.691.701.581.6042,500
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center