Stock Quote and Chart for Allied Defense Group (the) [AMEX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADG

Allied Defense Group (the) [AMEX]

03 Jul 2008 00:00

LAST: 5.6600	CHANGE: -0.0400	OPEN: 5.6500	HIGH: 5.7500	ASK:	VOLUME: 19,400
LAST: 5.6600	CHANGE(%): -0.70%	PREV: 5.7000	LOW: 5.3800	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
03 Jul 2008	5.6500	5.7500	5.3800	5.6600	19,400
02 Jul 2008	5.9100	5.9700	5.7000	5.7000	17,400
01 Jul 2008	5.6400	5.9800	5.4900	5.9800	30,200
30 Jun 2008	5.8200	5.8700	5.5800	5.5800	43,100
27 Jun 2008	5.3700	5.8300	5.3700	5.7800	46,900
26 Jun 2008	5.5400	5.6000	5.1900	5.3400	54,600
25 Jun 2008	5.6900	5.6900	5.3700	5.4400	22,400
24 Jun 2008	5.3100	5.6400	5.2500	5.6000	35,800
23 Jun 2008	5.4900	5.5400	5.0100	5.3800	57,600
20 Jun 2008	5.4200	5.5900	5.3000	5.5800	43,800

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the AMEX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: