ADES

Advanced Emissions Solutions, Inc. Historical Stock Prices

$20.75
*  
0.51
2.4%
Get ADES Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading ADES now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    ADES Real Time
 
 
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.04  21.38  20.57  20.75 108,628
07/21/2014 21.04 21.38 20.57 20.75 108,628
07/18/2014 21.39 21.77 21.17 21.26 146,300
07/17/2014 21.83 22.09 21.14 21.43 134,348
07/16/2014 22.6 22.6 22.01 22.12 218,502
07/15/2014 22.9 23.12 22.4 22.54 107,257
07/14/2014 22.73 23.11 22.28 23.05 133,520
07/11/2014 22.6 22.696 21.66 22.42 325,666
07/10/2014 22.48 22.74 22.31 22.65 78,826
07/09/2014 23.02 23.02 22.69 22.81 146,426
07/08/2014 22.9 23.05 22.25 23 210,589
07/07/2014 23.79 23.9 22.94 23 115,456
07/03/2014 23.97 24.1743 23.59 23.9 55,742
07/02/2014 23.79 24.42 23.48 23.87 97,220
07/01/2014 23.01 23.98 23.01 23.81 119,190
06/30/2014 23 23.29 22.58 22.93 66,921
06/27/2014 21.92 23.01 21.85 23.01 235,073
06/26/2014 22.49 22.56 21.65 22.12 112,660
06/25/2014 22.22 22.63 22.08 22.49 132,319
06/24/2014 22.91 23.214 22.34 22.4 111,448
06/23/2014 23.2 23.6 22.84 23.04 113,609
06/20/2014 23 23.3099 22.3 23.22 166,158
06/19/2014 22.82 23.17 22.73 22.95 124,532
06/18/2014 22.57 22.82 22.2 22.8 112,702
06/17/2014 21.9 22.81 21.7501 22.62 105,972
06/16/2014 21.65 21.98 21.5 21.98 80,759
06/13/2014 21.88 21.99 21.29 21.73 97,136
06/12/2014 22.21 22.21 21.64 21.77 163,297
06/11/2014 22.09 22.33 21.9 22.24 79,703
06/10/2014 22.42 22.46 22.02 22.27 70,797
06/09/2014 22.17 22.8 21.67 22.59 66,670
06/06/2014 22.52 22.65 22.15 22.25 133,631
06/05/2014 22.3 22.618 21.7 22.32 175,372
06/04/2014 22.29 22.45 21.9785 22.17 82,675
06/03/2014 22.46 22.846 22.1 22.51 108,440
06/02/2014 23.39 23.4574 22.62 22.7 138,613
05/30/2014 22.98 23.57 22.565 23.41 237,712
05/29/2014 22.72 23.1699 22.56 22.85 280,899
05/28/2014 22.86 23.095 22.4 22.71 151,905
05/27/2014 22.42 23.24 22.17 22.82 204,209
05/23/2014 20.16 22.26 20.1365 22.2 280,154
05/22/2014 19.27 20.18 19.27 20.13 144,518
05/21/2014 19 19.35 18.815 19.28 104,012
05/20/2014 19.02 19.02 18.47 18.83 168,231
05/19/2014 18.17 19.26 18.165 19.2 147,152
05/16/2014 18.1 18.38 17.78 18.17 165,122
05/15/2014 18.55 18.69 17.56 18.1 332,425
05/14/2014 19.35 19.44 18.66 18.7 198,630
05/13/2014 19.9 20.14 19.3 19.47 249,329
05/12/2014 20.01 20.76 19.815 20.01 209,742
05/09/2014 20.54 20.66 19.75 20.03 230,903
05/08/2014 21.26 21.65 20.51 20.62 104,348
05/07/2014 21.15 21.31 20.37 21.26 166,023
05/06/2014 21.36 21.47 20.75 21.08 197,798
05/05/2014 21.85 22.1 21.08 21.47 275,971
05/02/2014 22.55 23.0599 21.5 21.89 161,524
05/01/2014 22.8 23.27 22.28 22.41 124,436
04/30/2014 22.55 23.06 22.3 22.93 241,268
04/29/2014 22.91 23.19 22.39 22.55 75,944
04/28/2014 22.8 23.09 22.35 22.73 99,827
04/25/2014 22.78 22.99 22.53 22.66 141,938
04/24/2014 21.84 23.44 21.5 22.94 184,697
04/23/2014 24.25 24.26 23.44 23.85 84,955
04/22/2014 23.13 24.37 23.03 24.28 93,155
04/21/2014 23.08 23.08 22.1508 23.02 181,061
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?