$6.28 -0.02 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

Dec. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGC historical data

Date Open High Low Close Volume
12/19/20146.276.316.226.30238,416
12/18/20146.226.296.206.26224,231
12/17/20146.086.196.046.19207,712
12/16/20146.106.156.056.05168,746
12/15/20146.226.246.126.1472,969
12/12/20146.206.256.156.16155,588
12/11/20146.326.346.246.24229,045
12/10/20146.476.476.346.34126,124
12/9/20146.436.476.406.47317,435
12/8/20146.516.526.436.43128,933
12/5/20146.486.526.456.52107,886
12/4/20146.486.506.456.47144,593
12/3/20146.486.516.486.48139,044
12/2/20146.556.566.486.4894,238
12/1/20146.546.596.506.54110,727
11/28/20146.636.636.576.5835,369
11/26/20146.636.636.586.6390,216
11/25/20146.556.596.536.5987,934
11/24/20146.546.556.526.5569,884
11/21/20146.556.576.516.5185,460
11/20/20146.476.536.466.5171,826
11/19/20146.506.526.466.5174,286
11/18/20146.476.546.446.53118,962
11/17/20146.516.526.476.47127,753
11/14/20146.556.556.526.5458,023
11/13/20146.616.616.536.5790,412
11/12/20146.576.626.546.60114,092
11/11/20146.576.626.546.62108,989
11/10/20146.596.596.546.56122,079
11/7/20146.636.636.566.59107,903
11/6/20146.636.636.586.62182,906
11/5/20146.666.666.586.63120,440
11/4/20146.666.666.586.63102,763
11/3/20146.696.696.636.67102,822
10/31/20146.666.676.636.66127,152
10/30/20146.626.626.586.60104,515
10/29/20146.706.706.606.60134,889
10/28/20146.706.756.666.7085,790
10/27/20146.686.696.666.6843,205
10/24/20146.676.706.636.7058,497
10/23/20146.616.696.596.6685,190
10/22/20146.596.636.526.5582,999
10/21/20146.506.586.496.5876,570
10/20/20146.396.486.396.4782,703
10/17/20146.296.426.296.39138,874
10/16/20146.116.296.116.25187,431
10/15/20146.226.256.076.18198,922
10/14/20146.256.326.236.30154,180
10/13/20146.466.466.266.27125,811
10/10/20146.586.596.446.46162,450
10/9/20146.706.706.606.6293,959
10/8/20146.716.716.646.70121,062
10/7/20146.716.716.676.69139,009
10/6/20146.766.766.716.7277,709
10/3/20146.756.756.696.74106,887
10/2/20146.756.766.676.73164,421
10/1/20146.766.786.736.74121,530
9/30/20146.776.806.706.79183,769
9/29/20146.846.886.776.78226,027
9/26/20146.916.936.896.90102,049
9/25/20146.976.986.876.9097,502
9/24/20146.997.006.927.00172,840
9/23/20147.007.016.956.9898,619
9/22/20147.047.066.997.0081,832
9/19/20147.077.097.007.07158,358
9/18/20147.137.157.057.09253,237
9/17/20147.137.137.077.0999,117
9/16/20147.157.167.067.1087,580
9/15/20147.147.197.117.15157,002
9/12/20147.167.167.097.1290,733
9/11/20147.177.177.127.1663,518
9/10/20147.247.247.157.21173,384
9/9/20147.217.257.217.2386,263
9/8/20147.267.277.217.2375,386
9/5/20147.267.297.257.28112,102
9/4/20147.357.367.297.3063,386
9/3/20147.357.367.297.3470,634
9/2/20147.337.367.317.3388,678
8/29/20147.337.357.287.3495,556
8/28/20147.297.327.247.3198,566
8/27/20147.357.367.267.28193,184
8/26/20147.367.417.347.3568,465
8/25/20147.397.397.347.3769,776
8/22/20147.407.427.347.3960,159
8/21/20147.347.427.327.41234,962
8/20/20147.287.337.257.3137,081
8/19/20147.287.297.287.2954,402
8/18/20147.287.347.277.3280,234
8/15/20147.297.297.197.2649,773
8/14/20147.217.277.217.2642,213
8/13/20147.207.247.177.2273,970
8/12/20147.297.297.197.2469,034
8/11/20147.287.297.257.2884,499
8/8/20147.187.257.147.2456,234
8/7/20147.217.217.137.15106,029
8/6/20147.157.197.127.1766,211
8/5/20147.187.197.137.1592,301
8/4/20147.157.197.137.1880,971
8/1/20147.197.247.137.19104,445
7/31/20147.427.447.177.18360,682
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center