Historical Prices for AMEX, ADG - Allied Defense Group (The)

ADG

Allied Defense Group

03/18/10 16:48

LAST: 7.170	CHANGE: 0.00	OPEN: 7.170	HIGH: 7.170	ASK: 20.500	VOLUME: 16,805
LAST: 7.170	CHANGE(%): 0.00	PREV: 7.170	LOW: 7.160	BID: 20.400	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	7.170	7.170	7.160	7.170	16,805
03/17/10	7.160	7.180	7.160	7.170	60,300
03/16/10	7.150	7.170	7.140	7.160	37,400
03/15/10	7.150	7.170	7.150	7.160	3,200
03/12/10	7.140	7.160	7.140	7.160	36,900
03/11/10	7.140	7.150	7.130	7.140	21,800
03/10/10	7.150	7.150	7.140	7.140	5,100
03/09/10	7.140	7.150	7.140	7.150	5,700
03/08/10	7.150	7.150	7.140	7.140	9,000
03/05/10	7.140	7.150	7.140	7.150	14,800
03/04/10	7.140	7.150	7.140	7.140	2,900
03/03/10	7.140	7.150	7.130	7.150	31,800
03/02/10	7.150	7.180	7.130	7.180	84,200
03/01/10	7.140	7.150	7.130	7.140	27,000
02/26/10	7.140	7.150	7.130	7.150	95,400
02/25/10	7.150	7.150	7.150	7.150	36,100
02/24/10	7.160	7.160	7.140	7.150	167,000
02/23/10	7.160	7.180	7.150	7.160	129,800
02/22/10	7.180	7.180	7.170	7.180	12,000
02/19/10	7.170	7.170	7.170	7.170	14,300

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