Historical Stock Prices

ADES 
$12.7
*  
0.13
1.03 %
Get ADES Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ADES now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 12.55 12.7 12.5 12.7 17,553
07/01/2015 13 13 12.57 12.57 18,000
06/30/2015 12.99 13.25 12.67 13 43,571
06/29/2015 14.5 14.5 11.6 13 250,482
06/26/2015 14.72 14.72 14.26 14.5 63,861
06/25/2015 14.73 14.73 14.5 14.72 20,825
06/24/2015 14.75 14.75 14.5 14.73 29,182
06/23/2015 14.9 15 14.75 14.85 28,903
06/22/2015 14.82 15.05 14.82 14.97 13,528
06/19/2015 15.35 15.35 15 15.12 13,820
06/18/2015 15.2 15.45 15.2 15.4 54,890
06/17/2015 14.9 15.25 14.9 15.15 136,431
06/16/2015 14.5 14.82 14.5 14.82 46,648
06/15/2015 14.217 14.5 14.217 14.5 22,100
06/12/2015 14.045 14.22 14.045 14.22 329,540
06/11/2015 14.05 14.11 14 14.05 283,047
06/10/2015 14 14.05 14 14.05 57,197
06/09/2015 14.03 14.03 13.99 14 59,959
06/08/2015 14 14.07 14 14 181,295
06/05/2015 13.8 13.87 13.79 13.87 38,303
06/04/2015 13.8 13.85 13.79 13.79 39,197
06/03/2015 13.84 13.85 13.76 13.8 13,374
06/02/2015 13.6 14 13.6 13.76 56,529
06/01/2015 14 14 13.6 13.6 23,366
05/29/2015 13.5 13.71 13.5 13.7 51,165
05/28/2015 13.3 13.45 13.2 13.4 39,774
05/27/2015 13.25 13.42 13.12 13.4 111,040
05/26/2015 12.65 13.1 12.65 13 21,623
05/22/2015 12.625 12.74 12.5 12.62 41,922
05/21/2015 12.17 12.7 12.17 12.57 99,596
05/20/2015 12.25 12.35 11.99 12.2 94,885
05/19/2015 12.6 12.64 12.25 12.45 84,643
05/18/2015 13 13.25 12.57 12.65 35,007
05/15/2015 12.655 13 12.655 12.79 25,598
05/14/2015 12.25 12.8 12.24 12.58 86,185
05/13/2015 13.05 13.05 12.8 12.8 29,261
05/12/2015 13.235 13.45 13 13 523,682
05/11/2015 13.85 14.25 12.9 13.09 112,144
05/08/2015 14.2 14.25 13.8 13.84 14,967
05/07/2015 14.45 14.49 14.1 14.2 23,894
05/06/2015 14.25 14.33 14.15 14.3 1,991
05/05/2015 14.625 14.7 14.1 14.25 12,495
05/04/2015 14.42 14.71 14.42 14.6 19,146
05/01/2015 14.52 14.75 14.5 14.55 32,722
04/30/2015 15 15 14.41 14.41 495,924
04/29/2015 15.65 15.65 15.25 15.25 16,251
04/28/2015 15.61 15.64 15.3 15.62 19,085
04/27/2015 16 16 15.6 15.6 29,020
04/24/2015 15.99 16 15.5 16 577,293
04/23/2015 16.33 16.33 15.35 15.99 51,133
04/22/2015 16.75 16.76 16.19 16.33 37,503
04/21/2015 16.58 16.8 16.58 16.75 27,960
04/20/2015 16.45 16.64 16.45 16.58 7,710
04/17/2015 16.8 16.84 16.26 16.26 22,646
04/16/2015 16.8 17 16.8 16.8 819,760
04/15/2015 16.9 16.9 16.53 16.9 1,124,693
04/14/2015 16.5 17.01 16.25 16.8 21,391
04/13/2015 17 17 16.65 16.65 56,651
04/10/2015 16.99 17.04 16.75 16.8 25,202
04/09/2015 17 17 16.83 16.9 16,404
04/08/2015 17 17.05 16.94 17 10,555
04/07/2015 17 17.1 16.64 16.99 48,507
04/06/2015 16.9 17 16.9 17 4,891
04/02/2015 17 17 16.9 16.95 24,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?