AGL ENERGY $13.29

down -0.21


19/6/2013 03:19 PM  |  OTC : AGLNY  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AGLNY historical data

Date Open High Low Close Volume
6/19/2013 13.63 13.71 13.29 13.29 57
6/18/2013 13.52 13.52 13.50 13.50 23
6/17/2013 13.75 13.77 13.60 13.69 45
6/14/2013 13.68 13.68 13.52 13.55 73
6/13/2013 13.45 13.48 13.40 13.48 40
6/12/2013 13.46 13.46 13.40 13.40 42
6/11/2013 13.47 13.48 13.40 13.46 41
6/10/2013 13.55 13.76 13.50 13.76 34
6/7/2013 13.57 13.58 13.53 13.56 25
6/6/2013 13.57 13.79 13.57 13.79 8
6/5/2013 13.58 13.68 13.46 13.50 37
6/4/2013 14.00 14.00 13.84 13.88 21
6/3/2013 14.03 14.19 14.03 14.19 42
5/31/2013 13.70 13.77 13.68 13.68 40
5/30/2013 13.70 13.71 13.65 13.70 49
5/29/2013 13.85 13.90 13.82 13.90 10
5/28/2013 13.99 13.99 13.84 13.90 252
5/24/2013 14.10 14.10 13.78 13.85 97
5/23/2013 14.30 14.55 14.30 14.55 50
5/22/2013 14.65 14.65 14.48 14.48 60
5/21/2013 14.55 14.70 14.55 14.63 56
5/20/2013 14.58 14.69 14.57 14.69 38
5/17/2013 14.59 14.59 14.55 14.59 31
5/16/2013 14.59 14.67 14.53 14.60 25
5/15/2013 14.84 14.84 14.70 14.83 40
5/14/2013 15.02 15.02 14.90 14.93 36
5/13/2013 15.03 15.07 15.03 15.07 8
5/10/2013 15.20 15.22 15.05 15.17 17
5/9/2013 15.31 15.31 15.21 15.21 25
5/8/2013 15.08 15.15 14.96 15.15 45
5/7/2013 15.10 15.19 15.10 15.19 2
5/6/2013 15.07 15.21 15.07 15.11 56
5/3/2013 15.26 15.39 15.26 15.33 28
5/2/2013 15.54 15.54 15.35 15.53 46
5/1/2013 16.19 16.19 16.00 16.00 4
4/30/2013 16.31 16.31 16.31 16.31 3
4/29/2013 16.32 16.49 16.32 16.49 18
4/26/2013 16.58 16.58 16.58 16.58 0
4/25/2013 16.55 16.58 16.55 16.58 10
4/24/2013 16.55 16.55 16.43 16.50 11
4/23/2013 16.25 16.25 16.14 16.25 25
4/22/2013 15.86 15.99 15.84 15.91 36
4/19/2013 15.86 15.87 15.80 15.87 29
4/18/2013 15.86 15.89 15.86 15.86 19
4/17/2013 16.00 16.00 15.90 15.90 46
4/16/2013 16.17 16.17 16.01 16.13 69
4/15/2013 16.00 16.00 15.85 15.85 46
4/12/2013 16.23 16.23 16.23 16.23 1
4/11/2013 16.35 16.40 16.35 16.40 7
4/10/2013 16.25 16.25 16.22 16.22 7
4/9/2013 16.20 16.25 16.20 16.25 4
4/8/2013 16.04 16.19 16.04 16.19 19
4/5/2013 16.15 16.15 16.15 16.15 9
4/4/2013 16.17 16.17 16.09 16.10 43
4/3/2013 16.28 16.32 16.22 16.22 33
4/2/2013 16.36 16.40 16.36 16.40 19
4/1/2013 16.57 16.57 16.47 16.47 18
3/28/2013 16.41 16.47 16.41 16.47 15
3/27/2013 16.31 16.34 16.31 16.34 20
3/26/2013 16.61 16.61 16.61 16.61 3
3/25/2013 16.52 16.52 16.32 16.32 20
3/22/2013 16.64 16.64 16.56 16.56 3
3/21/2013 16.47 16.51 16.35 16.47 35
3/20/2013 16.65 16.65 16.65 16.65 5
3/19/2013 16.94 16.94 16.75 16.75 20
3/18/2013 17.05 17.05 17.05 17.05 6
3/15/2013 17.14 17.14 17.14 17.14 1
3/14/2013 17.02 17.09 17.02 17.09 10
3/13/2013 16.73 16.82 16.73 16.82 5
3/12/2013 16.87 16.87 16.87 16.87 0
3/11/2013 16.57 16.87 16.57 16.87 14
3/8/2013 16.54 16.94 16.54 16.54 6
3/7/2013 16.85 16.85 16.85 16.85 10
3/6/2013 16.85 16.90 16.85 16.90 15
3/5/2013 16.80 16.80 16.80 16.80 7
3/4/2013 16.13 16.13 16.13 16.13 0
3/1/2013 16.33 16.33 16.13 16.13 2
2/28/2013 16.25 16.66 16.20 16.20 19
2/27/2013 16.03 16.25 16.03 16.25 46
2/26/2013 15.72 15.72 15.57 15.57 38
2/25/2013 15.70 15.79 15.70 15.79 17
2/22/2013 15.78 15.78 15.78 15.78 25
2/21/2013 15.60 15.61 15.55 15.55 14
2/20/2013 16.01 16.01 15.82 15.87 23
2/19/2013 16.01 16.01 15.79 16.00 24
2/15/2013 15.65 15.86 15.65 15.86 15
2/14/2013 15.75 15.75 15.50 15.50 4
2/13/2013 15.91 15.91 15.84 15.84 12
2/12/2013 16.01 16.01 15.98 15.98 9
2/11/2013 15.82 15.82 15.70 15.70 18
2/8/2013 15.70 15.79 15.70 15.70 24
2/7/2013 15.97 15.97 15.70 15.70 50
2/6/2013 16.12 16.12 16.00 16.11 36
2/5/2013 16.31 16.31 16.13 16.15 50
2/4/2013 16.30 16.30 16.30 16.30 6
2/1/2013 16.33 16.33 16.12 16.12 12
1/31/2013 16.15 16.20 16.15 16.20 28
1/30/2013 16.40 16.40 16.12 16.12 13
1/29/2013 16.58 16.58 16.58 16.58 2
1/28/2013 16.05 16.13 16.05 16.13 28
Marketplace
Trading Center