ADES

Advanced Emissions Solutions, Inc. Historical Stock Prices

$20.2
*  
0.67
3.43%
Get ADES Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading ADES now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    ADES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.57  20.24  19.018  20.20 167,222
10/20/2014 19.71 20.15 19.45 19.53 163,724
10/17/2014 20.17 20.2999 19.67 19.75 132,945
10/16/2014 19.58 20.57 19.58 19.89 379,073
10/15/2014 19.43 20 19.23 19.93 179,848
10/14/2014 20.37 20.53 19.42 19.76 233,808
10/13/2014 19.85 20.82 19.85 20.1 143,070
10/10/2014 20.36 20.73 19.8 19.85 163,875
10/09/2014 20.97 20.99 20.33 20.51 173,313
10/08/2014 20.27 20.98 19.955 20.93 245,846
10/07/2014 20.22 20.868 20.21 20.37 201,806
10/06/2014 20.58 20.65 19.98 20.14 124,368
10/03/2014 21.08 21.2 20.295 20.62 134,213
10/02/2014 21.16 21.24 20.61 20.97 103,417
10/01/2014 21.19 21.468 20.86 21.1 182,589
09/30/2014 21.01 21.41 20.89 21.27 304,523
09/29/2014 21.2 21.83 20.9 21.09 126,519
09/26/2014 20.1 21.43 19.8976 21.41 156,316
09/25/2014 20.37 20.37 19.638 20.05 351,760
09/24/2014 20.33 20.78 19.63 20.46 216,268
09/23/2014 20.92 21.17 20.23 20.34 123,005
09/22/2014 20.74 21.169 20.4501 21.06 107,531
09/19/2014 21.18 21.3 20.47 20.93 213,670
09/18/2014 21.25 21.922 20.84 21.09 60,357
09/17/2014 21.63 21.958 21.08 21.12 102,082
09/16/2014 22.4 22.497 21.55 21.56 100,377
09/15/2014 22.58 22.89 22.22 22.43 180,998
09/12/2014 22.7 22.987 22.38 22.65 159,308
09/11/2014 21 22.73 21 22.68 192,502
09/10/2014 21.3 21.3 20.684 20.92 96,315
09/09/2014 21.88 21.88 21.22 21.36 79,928
09/08/2014 22.07 22.07 21.59 22 77,965
09/05/2014 22.19 22.42 21.835 22.08 77,176
09/04/2014 22.31 22.6 21.45 22.31 93,315
09/03/2014 22.39 22.44 21.8701 22.25 234,130
09/02/2014 21.83 22.5 21.4 22.3 107,921
08/29/2014 20.55 21.81 20.27 21.79 179,582
08/28/2014 20.3 21.16 20.13 20.55 171,642
08/27/2014 20.6 20.69 20.24 20.45 84,052
08/26/2014 21.01 21.06 20.42 20.53 158,234
08/25/2014 21.68 21.68 20.88 21.06 154,898
08/22/2014 20.81 21.73 20.69 21.45 227,257
08/21/2014 22.58 22.65 20.69 21 425,226
08/20/2014 22.69 22.75 22.36 22.65 67,716
08/19/2014 23.01 23.1 22.72 22.79 60,475
08/18/2014 23.23 23.36 22.84 23 65,707
08/15/2014 23.09 23.17 22.49 23.01 133,809
08/14/2014 22.9 22.99 22.6 22.9 88,793
08/13/2014 22.63 23 22.6 22.93 131,719
08/12/2014 22.45 22.74 22.32 22.62 151,759
08/11/2014 21.89 22.65 21.8 22.56 236,430
08/08/2014 21.93 21.95 21.652 21.85 118,043
08/07/2014 21.69 21.92 21.5305 21.88 133,607
08/06/2014 21.44 21.95 21.37 21.62 180,933
08/05/2014 21.56 22.18 21.23 21.65 117,512
08/04/2014 21.8 21.9799 21.19 21.72 110,013
08/01/2014 21.16 21.8 21.01 21.75 174,535
07/31/2014 20.77 21.71 20.515 21.39 338,157
07/30/2014 20 21.41 19.96 21.13 288,708
07/29/2014 19.78 20.06 19.65 19.9 133,600
07/28/2014 19.35 20.04 19.35 19.76 158,580
07/25/2014 19.78 19.93 19.27 19.33 125,718
07/24/2014 20.96 20.97 20 20.02 125,192
07/23/2014 21.01 21.095 20.7 20.85 141,486
07/22/2014 20.87 21.16 20.87 21.02 139,311
07/21/2014 21.04 21.38 20.57 20.75 108,628
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?