$6.31 -0.03 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGC historical data

Date Open High Low Close Volume
1/30/20156.346.346.276.31241,445
1/29/20156.346.386.306.34148,928
1/28/20156.426.426.336.33157,428
1/27/20156.406.426.356.39143,667
1/26/20156.396.446.386.43163,603
1/23/20156.386.446.366.41281,544
1/22/20156.376.416.296.39316,631
1/21/20156.326.366.306.36168,262
1/20/20156.336.356.266.3187,887
1/16/20156.256.346.246.34131,484
1/15/20156.326.346.286.32122,983
1/14/20156.246.346.226.31304,337
1/13/20156.296.326.226.29132,310
1/12/20156.356.366.276.32138,724
1/9/20156.396.436.276.39231,619
1/8/20156.336.396.306.36144,297
1/7/20156.296.326.256.29204,264
1/6/20156.256.296.206.24139,117
1/5/20156.296.296.196.25241,043
1/2/20156.306.336.266.29121,075
12/31/20146.306.326.256.30168,225
12/30/20146.306.326.266.27161,572
12/29/20146.346.366.306.32104,033
12/26/20146.316.386.286.38108,978
12/24/20146.296.316.236.31133,492
12/23/20146.286.306.256.29183,338
12/22/20146.286.306.226.27161,956
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center