$5.59 -0.03 (%) AdCl Cnv ScInII Shs of Benef Interest - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:49 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center