$6.85 -0.08 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

Apr. 17, 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
4/17/20156.936.936.796.8570,944
4/16/20156.996.996.936.93118,371
4/15/20156.927.006.917.00251,972
4/14/20156.916.936.876.93143,718
4/13/20156.886.926.846.92208,501
4/10/20156.906.926.866.90120,186
4/9/20156.826.896.796.88139,823
4/8/20156.786.836.776.82100,311
4/7/20156.746.796.726.77166,433
4/6/20156.676.756.666.7564,521
4/2/20156.706.726.696.6987,599
4/1/20156.726.746.696.69166,953
3/31/20156.736.736.696.7279,117
3/30/20156.706.746.706.7478,291
3/27/20156.726.726.666.7060,488
3/26/20156.706.726.626.72277,714
3/25/20156.756.756.686.70202,642
3/24/20156.756.766.706.73109,164
3/23/20156.736.786.736.76140,816
3/20/20156.696.766.686.74125,908
3/19/20156.636.706.636.68158,938
3/18/20156.586.716.586.66272,115
3/17/20156.616.656.586.6582,555
3/16/20156.556.656.556.65153,915
3/13/20156.586.586.516.55106,549
3/12/20156.616.616.576.59139,821
3/11/20156.596.616.566.59142,919
3/10/20156.636.646.596.62155,650
3/9/20156.636.686.636.68103,535
3/6/20156.686.696.606.63183,283
3/5/20156.676.716.676.6895,811
3/4/20156.616.676.586.67150,659
3/3/20156.616.626.596.61100,971
3/2/20156.586.636.586.62189,272
2/27/20156.576.636.576.57150,648
2/26/20156.596.626.546.62220,365
2/25/20156.546.586.546.57150,263
2/24/20156.516.566.516.56125,748
2/23/20156.516.556.516.53143,306
2/20/20156.516.556.496.5490,097
2/19/20156.526.526.466.51147,951
2/18/20156.466.506.436.49152,574
2/17/20156.516.536.416.46392,379
2/13/20156.546.556.506.5197,281
2/12/20156.476.546.456.54175,270
2/11/20156.466.476.416.45101,194
2/10/20156.456.476.426.4778,684
2/9/20156.466.466.446.4488,087
2/6/20156.506.516.436.4987,427
2/5/20156.486.516.476.5065,291
2/4/20156.436.496.426.49112,948
2/3/20156.356.486.336.48222,252
2/2/20156.336.356.256.35243,649
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center