$5.55 -0.01 (%) AdCl Cnv ScInII Shs of Benef Interest -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGC historical data

Date Open High Low Close Volume
5/27/20165.565.605.545.5561,252
5/26/20165.575.585.545.5650,542
5/25/20165.545.635.515.5556,650
5/24/20165.445.565.445.5373,057
5/23/20165.415.485.415.4453,655
5/20/20165.435.465.415.4164,340
5/19/20165.445.455.395.4270,682
5/18/20165.425.505.425.4480,796
5/17/20165.495.505.445.4651,386
5/16/20165.455.525.455.52107,204
5/13/20165.485.495.435.4347,853
5/12/20165.485.545.465.4865,708
5/11/20165.515.525.455.48110,645
5/10/20165.525.585.525.5592,647
5/9/20165.535.565.505.53412,744
5/6/20165.525.545.485.5472,122
5/5/20165.525.555.515.5431,081
5/4/20165.545.545.495.5455,206
5/3/20165.575.595.505.5460,734
5/2/20165.595.625.575.59110,455
4/29/20165.635.645.575.6081,628
4/28/20165.605.705.605.62134,953
4/27/20165.575.665.575.62158,466
4/26/20165.625.655.575.5971,439
4/25/20165.625.645.595.6393,336
4/22/20165.565.615.555.61147,300
4/21/20165.555.615.555.56135,286
4/20/20165.555.585.545.5781,752
4/19/20165.535.575.535.56118,712
4/18/20165.475.565.475.5673,631
4/15/20165.485.545.485.5296,166
4/14/20165.455.505.455.49131,892
4/13/20165.455.465.405.46153,486
4/12/20165.485.495.465.48222,173
4/11/20165.445.495.425.45126,753
4/8/20165.405.465.405.4186,226
4/7/20165.405.435.385.39125,533
4/6/20165.395.445.375.42187,614
4/5/20165.365.405.345.39119,403
4/4/20165.445.475.385.42186,715
4/1/20165.415.475.375.46245,459
3/31/20165.395.445.365.43119,601
3/30/20165.345.385.325.38114,857
3/29/20165.265.345.175.33139,637
3/28/20165.235.375.235.28210,146
3/24/20165.295.335.235.24242,799
3/23/20165.405.415.295.35188,721
3/22/20165.365.425.365.3991,888
3/21/20165.335.395.305.39107,240
3/18/20165.355.375.325.3647,938
3/17/20165.285.375.235.34564,689
3/16/20165.245.345.225.32555,098
3/15/20165.275.295.205.29194,532
3/14/20165.195.315.165.31258,307
3/11/20165.185.235.165.23107,348
3/10/20165.205.205.135.17159,319
3/9/20165.155.195.145.18123,688
3/8/20165.155.165.105.1697,585
3/7/20165.125.165.115.16187,309
3/4/20165.145.245.125.15232,419
3/3/20165.065.185.055.16356,932
3/2/20165.115.115.045.09126,926
3/1/20165.025.144.965.12290,576
2/29/20164.945.034.925.03149,765
2/26/20164.914.984.914.94125,187
2/25/20164.844.934.834.93342,876
2/24/20164.774.884.754.86104,697
2/23/20164.804.834.744.82258,814
2/22/20164.754.824.754.80191,658
2/19/20164.684.764.684.74143,367
2/18/20164.714.784.694.72305,019
2/17/20164.674.754.654.74145,424
2/16/20164.584.654.564.63258,442
2/12/20164.534.594.494.56109,109
2/11/20164.494.544.414.52352,282
2/10/20164.654.694.574.60152,559
2/9/20164.654.684.624.68140,073
2/8/20164.844.854.664.72132,660
2/5/20164.944.944.854.87107,680
2/4/20164.974.984.914.9458,391
2/3/20164.985.004.904.9975,585
2/2/20165.085.084.954.98109,476
2/1/20165.105.105.005.08201,982
1/29/20165.075.184.985.18172,081
1/28/20165.005.094.945.08276,393
1/27/20164.964.994.884.99157,978
1/26/20164.894.974.874.95181,202
1/25/20164.874.954.834.95118,901
1/22/20164.865.004.814.90195,334
1/21/20164.764.944.744.80162,495
1/20/20164.824.884.604.81238,172
1/19/20164.964.984.884.94104,942
1/15/20164.954.994.884.9286,068
1/14/20165.065.104.955.07192,491
1/13/20165.185.205.025.07103,960
1/12/20165.275.275.205.23136,818
1/11/20165.335.335.235.2990,887
1/8/20165.395.415.315.3160,812
1/7/20165.435.435.355.39206,337
1/6/20165.465.515.455.49104,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center