ADES

Advanced Emissions Solutions, Inc. Historical Stock Prices

$21.79
*  
1.24
6.03%
Get ADES Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ADES now
Exchange: NASDAQ
Industry: Basic Industries
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?