$6.74 -0.05 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGC historical data

Date Open High Low Close Volume
9/30/20146.776.806.706.79183,769
9/29/20146.846.886.776.78225,727
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
7/30/20147.407.517.377.48247,316
7/29/20147.447.457.387.4284,332
7/28/20147.427.457.397.4281,150
7/25/20147.487.517.377.45111,454
7/24/20147.527.597.487.4967,672
7/23/20147.527.567.517.5398,937
7/22/20147.497.537.477.5067,487
7/21/20147.457.467.437.4637,228
7/18/20147.477.477.397.4683,327
7/17/20147.417.487.367.47163,528
7/16/20147.467.507.407.4090,295
7/15/20147.477.477.397.4494,936
7/14/20147.557.557.487.4854,302
7/11/20147.537.557.517.55114,581
7/10/20147.487.557.477.5449,229
7/9/20147.567.577.527.5446,814
7/8/20147.647.677.527.5355,049
7/7/20147.647.687.617.6557,095
7/3/20147.647.677.597.6633,493
7/2/20147.647.667.617.6347,648
7/1/20147.687.697.637.6495,829
6/30/20147.667.717.637.6698,788
6/27/20147.677.687.647.6761,253
6/26/20147.687.707.617.6976,421
6/25/20147.617.677.617.6762,767
6/24/20147.657.707.597.6267,959
6/23/20147.597.727.577.71114,695
6/20/20147.587.637.567.6174,905
6/19/20147.597.617.567.5955,929
6/18/20147.537.607.527.5977,121
6/17/20147.557.577.507.53119,375
6/16/20147.547.577.517.5491,241
6/13/20147.577.627.527.53105,917
6/12/20147.617.627.567.5859,368
6/11/20147.637.657.607.6375,677
6/10/20147.657.687.637.6856,544
6/9/20147.637.667.617.6664,204
6/6/20147.657.657.627.6273,090
6/5/20147.637.657.627.6592,335
6/4/20147.637.667.597.63147,774
6/3/20147.647.647.587.6388,701
6/2/20147.637.667.617.6591,931
5/30/20147.607.637.597.6359,295
5/29/20147.657.657.547.60153,362
5/28/20147.607.647.587.64121,855
5/27/20147.597.607.577.6091,623
5/23/20147.567.587.537.58131,384
5/22/20147.507.547.507.5481,703
5/21/20147.437.517.427.50145,558
5/20/20147.437.437.357.4388,101
5/19/20147.447.467.427.44100,345
5/16/20147.437.497.397.47109,581
5/15/20147.547.547.437.46121,272
5/14/20147.537.547.507.5385,835
5/13/20147.517.567.517.5597,936
5/12/20147.547.577.537.5790,575
5/9/20147.527.547.507.54195,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center