$4.56 +0.04 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

Feb. 12, 2016 | 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
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
1/5/20165.485.535.475.53167,433
1/4/20165.505.515.455.50114,757
12/31/20155.575.585.495.55207,373
12/30/20155.555.595.555.57140,638
12/29/20155.555.585.545.55221,435
12/28/20155.565.585.525.56193,723
12/24/20155.525.575.525.55100,027
12/23/20155.455.565.445.54210,673
12/22/20155.415.475.395.46127,223
12/21/20155.425.455.375.42185,803
12/18/20155.355.465.355.41180,366
12/17/20155.385.455.365.36233,537
12/16/20155.295.425.285.40196,726
12/15/20155.265.335.245.28192,290
12/14/20155.325.325.225.24158,921
12/11/20155.465.465.305.32137,052
12/10/20155.565.595.515.51130,295
12/9/20155.595.655.535.58335,602
12/8/20155.555.615.545.56185,496
12/7/20155.625.645.565.60160,887
12/4/20155.645.705.625.68172,875
12/3/20155.715.725.655.6695,624
12/2/20155.755.755.695.69268,821
12/1/20155.705.775.695.75258,984
11/30/20155.695.775.655.71192,922
11/27/20155.665.685.655.6634,244
11/25/20155.635.675.615.6696,520
11/24/20155.645.645.605.6369,892
11/23/20155.615.815.585.6690,893
11/20/20155.625.675.625.6567,740
11/19/20155.635.655.605.6297,763
11/18/20155.605.645.565.63165,437
11/17/20155.595.605.525.58133,560
11/16/20155.495.605.485.58103,897
11/13/20155.565.595.485.49135,402
11/12/20155.645.665.575.58130,928
11/11/20155.675.705.655.67117,901
11/10/20155.685.735.675.6991,999
11/9/20155.785.785.705.76171,062
11/6/20155.795.865.755.83135,283
11/5/20155.875.875.785.85176,706
11/4/20155.885.895.835.85113,521
11/3/20155.815.885.815.86113,003
11/2/20155.755.895.755.82126,341
10/30/20155.775.815.765.78126,359
10/29/20155.785.795.755.7759,951
10/28/20155.805.805.765.8096,435
10/27/20155.845.845.755.77111,758
10/26/20155.805.865.805.8276,931
10/23/20155.855.855.805.8172,420
10/22/20155.795.865.775.8187,874
10/21/20155.825.825.745.78138,346
10/20/20155.815.855.765.83184,070
10/19/20155.735.885.725.85134,561
10/16/20155.645.775.625.77134,258
10/15/20155.615.685.585.6886,298
10/14/20155.625.635.575.6163,821
10/13/20155.635.665.605.6459,275
10/12/20155.645.725.635.7139,283
10/9/20155.615.755.615.67127,680
10/8/20155.515.635.515.6387,459
10/7/20155.525.565.495.5537,712
10/6/20155.505.545.455.5096,953
10/5/20155.415.535.415.5370,789
10/2/20155.315.435.265.4197,305
10/1/20155.385.435.325.36107,021
9/30/20155.425.435.335.4093,244
9/29/20155.395.395.305.3871,516
9/28/20155.585.585.395.4063,029
9/25/20155.615.635.555.5773,159
9/24/20155.615.625.515.61162,993
9/23/20155.645.685.615.6268,622
9/22/20155.635.695.605.6481,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center