Stock Quote for AMEX, ADG - Allied Defense Group (The)

ADG

ALLIED DEFENSE GROUP

11/20/09 17:54

LAST: 5.060	CHANGE: 0.24	OPEN: 4.850	HIGH: 5.060	ASK: 20.500	VOLUME: 11,946
LAST: 5.060	CHANGE(%): 4.98	PREV: 4.820	LOW: 4.800	BID: 20.400	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.850	5.060	4.800	5.060	11,946
11/19/09	4.920	5.000	4.820	4.820	22,100
11/18/09	5.010	5.040	4.900	4.950	18,500
11/17/09	5.270	5.300	4.820	5.090	274,200
11/16/09	5.490	5.490	5.260	5.480	22,100
11/13/09	5.350	5.570	5.310	5.540	23,200
11/12/09	5.520	5.600	5.390	5.400	21,400
11/11/09	5.500	5.650	5.500	5.610	13,200
11/10/09	5.650	5.750	5.500	5.530	29,100
11/09/09	5.860	5.900	5.800	5.840	18,800
11/06/09	5.780	5.940	5.780	5.940	10,800
11/05/09	6.080	6.080	5.800	5.850	17,500
11/04/09	5.940	6.110	5.850	6.000	22,900
11/03/09	5.970	6.000	5.810	6.000	32,200
11/02/09	6.460	6.460	6.000	6.080	17,000
10/30/09	6.350	6.390	6.000	6.300	41,300
10/29/09	6.050	6.300	6.050	6.250	42,700
10/28/09	6.340	6.340	6.000	6.050	47,900
10/27/09	6.210	6.340	6.030	6.260	48,100
10/26/09	6.850	6.850	6.110	6.290	56,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist