Historical Stock Prices

ADES 
$16.26
*  
-0.54
-3.21 %
Get ADES Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/01/2015 16.92 17.05 16.81 16.95 60,948
03/31/2015 16.99 17.11 16.9 17.1 55,595
03/30/2015 16.95 16.95 16.5 16.85 40,690
03/27/2015 17.05 17.05 16.5 16.95 26,190
03/26/2015 17 17.04 16.75 17 16,864
03/25/2015 17.51 17.51 16.75 17 30,452
03/24/2015 17.26 17.65 17.25 17.6 31,571
03/23/2015 17.5 17.5 16.96 17.5 17,999
03/20/2015 17.55 17.7 17.25 17.5 59,162
03/19/2015 17.62 17.72 17.5 17.63 32,472
03/18/2015 17.15 17.6 17.15 17.6 122,325
03/17/2015 16.1 17.26 16 17.06 74,608
03/16/2015 15.4 16.1 15.35 16.1 16,604
03/13/2015 15.2 15.7 15.05 15.4 18,759
03/12/2015 15.2 15.35 15 15.2 48,055
03/11/2015 14.08 15.175 13.725 15.02 248,228
03/10/2015 14.66 14.67 13.4 14.14 51,714
03/09/2015 14.84 15.15 14.65 14.67 59,306
03/06/2015 15.31 15.4 15.06 15.17 28,738
03/05/2015 15.55 15.55 15.25 15.3 64,985
03/04/2015 16.01 16.1 15.5 15.7 123,349
03/03/2015 16.65 16.66 16 16.2 58,818
03/02/2015 16.7 16.7 16.55 16.69 39,691
02/27/2015 16.82 16.82 16.6 16.6 233,910
02/26/2015 16.8 16.92 16.75 16.82 101,348
02/25/2015 16.86 16.86 16.6 16.78 51,625
02/24/2015 16.77 17.05 16.75 16.85 50,982
02/23/2015 16.85 17 16.45 17 40,701
02/20/2015 17.08 17.2 16.82 17 88,860
02/19/2015 16.85 17.2 16.85 17.03 170,316
02/18/2015 16.9 16.95 16.4 16.85 164,743
02/17/2015 17.2 17.325 16.8 16.97 111,102
02/13/2015 17.03 17.45 17.03 17.35 55,597
02/12/2015 15.989 17.5 15.989 17.02 364,826
02/11/2015 15.86 15.86 15.45 15.8 362,543
02/10/2015 16.27 16.55 15.4 15.82 412,761
02/09/2015 16.4 17.5 15.75 16.3 708,362
02/06/2015 16.25 16.75 15.11 16.36 287,858
02/05/2015 15.69 16.35 14.53 16.26 897,608
02/04/2015 12.01 15.97 11.84 15.77 989,667
02/03/2015 11.84 12.19 9.6 12.1 2,058,266
02/02/2015 10.61 11.2375 8.68 9.4 6,382,966
01/30/2015 11.57 12.25 9.75 10.605 1,962,698
01/29/2015 18.99 19.83 18.9 19.81 60,142
01/28/2015 19.61 19.63 18.79 19.02 119,475
01/27/2015 19.58 20.03 19.4 19.57 94,480
01/26/2015 19.53 20.03 19.36 19.77 57,033
01/23/2015 19.8 19.94 19.6 19.66 43,191
01/22/2015 19.62 20.03 19.26 19.79 67,643
01/21/2015 19.5 19.94 19.21 19.53 67,205
01/20/2015 20 20.53 19.5 19.52 68,698
*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?