$6.92 -0.01 (%) AdCl Cnv ScInII Shs of Benef Interest - NYSE

May. 22, 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
5/22/20156.936.956.916.9276,985
5/21/20156.886.936.876.93125,345
5/20/20156.856.896.826.88193,103
5/19/20156.846.876.826.84105,245
5/18/20156.796.846.776.8478,810
5/15/20156.826.836.796.7980,257
5/14/20156.816.866.806.85207,232
5/13/20156.806.806.756.76126,964
5/12/20156.846.866.816.84105,859
5/11/20156.856.896.826.86254,343
5/8/20156.826.886.786.88136,958
5/7/20156.716.776.696.77147,933
5/6/20156.766.776.716.73176,628
5/5/20156.746.776.726.76125,504
5/4/20156.826.826.776.7795,348
5/1/20156.816.826.776.80110,651
4/30/20156.866.866.786.79146,740
4/29/20156.876.886.846.86105,795
4/28/20156.886.886.856.87167,502
4/27/20156.926.946.876.88151,173
4/24/20156.926.936.876.91192,172
4/23/20156.916.976.896.95177,015
4/22/20156.886.926.886.9282,432
4/21/20156.936.936.866.8897,201
4/20/20156.886.936.856.9277,379
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center