American DG Energy Inc $2.18

down -0.02


17/4/2014 06:40 PM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
9/20/20102.793.002.752.9965,761
9/17/20103.133.182.752.75144,356
9/16/20103.153.153.103.1515,322
9/15/20103.123.153.113.1514,021
9/14/20103.153.203.053.1331,250
9/13/20102.853.252.803.2092,808
9/10/20102.892.892.822.849,601
9/9/20102.902.922.812.9021,718
9/8/20102.762.912.762.9014,005
9/7/20102.892.892.752.7610,535
9/3/20102.852.902.812.9024,645
9/2/20102.752.852.752.8012,181
9/1/20102.582.852.582.8018,665
8/31/20102.802.802.552.5818,900
8/30/20102.882.892.802.819,000
8/27/20102.862.902.842.8926,400
8/26/20102.583.062.582.8644,000
8/25/20102.652.652.552.5831,800
8/24/20102.622.732.502.6534,200
8/23/20102.782.782.512.6319,700
8/20/20102.802.802.562.7832,700
8/19/20102.742.822.662.8049,800
8/18/20102.612.762.552.7634,000
8/17/20102.562.642.532.6214,800
8/16/20102.452.622.452.5624,100
8/13/20102.582.632.352.4777,000
8/12/20102.682.702.582.5934,800
8/11/20102.812.812.602.6632,800
8/10/20102.872.952.832.847,600
8/9/20102.923.072.852.8930,400
8/6/20102.902.952.882.924,300
8/5/20102.982.992.922.926,900
8/4/20102.983.042.953.006,900
8/3/20103.043.042.983.0012,900
8/2/20102.892.962.822.9424,400
7/30/20102.883.062.832.8914,800
7/29/20102.763.052.702.9926,800
7/28/20102.872.892.692.7510,300
7/27/20102.922.922.862.8920,000
7/26/20102.952.952.882.9025,100
7/23/20102.892.942.812.8931,100
7/22/20102.872.902.822.8934,700
7/21/20102.862.882.782.8438,600
7/20/20102.732.882.702.8730,100
7/19/20102.832.832.702.7721,600
7/16/20102.952.952.802.8171,000
7/15/20102.822.902.752.8932,200
7/14/20102.742.942.742.8135,500
7/13/20102.853.082.752.7876,100
7/12/20102.802.862.572.7270,700
7/9/20102.622.952.622.85238,400
7/8/20102.722.952.612.6492,700
7/7/20102.712.792.702.7290,700
7/6/20102.952.952.712.7151,200
7/2/20103.013.022.912.96111,600
7/1/20103.083.113.053.0567,900
6/30/20103.143.303.053.1141,100
6/29/20103.303.333.053.1484,100
6/28/20103.603.703.323.32113,000
6/25/20104.004.003.543.791,600,400
6/24/20103.804.083.614.01203,100
6/23/20103.703.803.683.72110,800
6/22/20103.803.803.683.6860,700
6/21/20103.853.853.753.8333,200
6/18/20103.673.853.603.8529,200
6/17/20103.733.733.603.7026,800
6/16/20103.603.753.603.7521,900
6/15/20103.553.703.453.6049,300
6/14/20103.103.553.083.5548,700
6/11/20103.073.152.993.0827,100
6/10/20103.003.103.003.0922,500
6/9/20103.003.032.762.9028,100
6/8/20103.083.083.003.0020,300
6/7/20102.953.102.953.1025,300
6/4/20102.963.002.963.0012,900
6/3/20103.003.022.842.9930,200
6/2/20102.953.052.953.0033,000
6/1/20103.103.102.852.8617,400
5/28/20103.103.203.013.0539,700
5/27/20103.123.153.123.1526,300
5/26/20103.033.143.003.1017,200
5/25/20103.053.052.953.0511,900
5/24/20103.043.093.003.0817,600
5/21/20103.143.243.063.1028,500
5/20/20103.103.203.053.1938,000
5/19/20103.403.402.953.2059,500
5/18/20103.423.443.373.4317,800
5/17/20103.413.453.393.4416,100
5/14/20103.403.453.393.458,000
5/13/20103.503.503.403.4425,700
5/12/20103.553.553.423.4941,600
5/11/20103.403.553.403.5522,200
5/10/20103.453.453.443.4526,500
5/7/20103.373.453.373.4436,100
5/6/20103.443.463.373.4239,000
5/5/20103.403.463.403.4547,100
5/4/20103.403.453.403.4544,000
5/3/20103.383.503.353.5037,100
4/30/20103.383.453.353.4037,000
4/29/20103.373.403.373.4027,800
Trading Center