ADVANCED EMISSIONS $32.88

down -1.27


22/5/2013 04:22 PM  |  NASDAQ : ADES  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

ADES historical data

Date Open High Low Close Volume
5/22/2013 34.15 34.98 32.02 32.88 1081
5/21/2013 33.90 34.64 33.60 34.15 750
5/20/2013 34.87 35.72 32.82 33.74 1999
5/17/2013 33.31 34.90 33.16 34.78 1185
5/16/2013 31.49 33.69 31.33 33.21 1281
5/15/2013 31.00 31.68 30.31 31.37 734
5/14/2013 30.80 31.50 30.75 31.29 1046
5/13/2013 29.40 30.50 29.24 30.41 742
5/10/2013 29.40 29.70 29.24 29.56 1160
5/9/2013 28.50 29.88 28.49 29.64 1243
5/8/2013 27.93 28.41 27.66 28.34 664
5/7/2013 27.73 28.32 27.45 28.10 527
5/6/2013 27.61 27.86 27.27 27.85 267
5/3/2013 26.96 28.78 26.80 27.73 610
5/2/2013 26.17 26.70 25.84 26.66 317
5/1/2013 27.40 27.46 25.90 25.93 580
4/30/2013 26.54 27.77 26.54 27.61 686
4/29/2013 26.20 26.54 26.00 26.53 241
4/26/2013 26.23 26.23 25.61 26.02 512
4/25/2013 26.04 26.51 26.02 26.17 170
4/24/2013 26.00 26.43 25.49 26.09 236
4/23/2013 25.64 26.29 25.23 26.19 358
4/22/2013 24.51 25.92 23.98 25.37 411
4/19/2013 24.50 24.74 23.71 24.33 582
4/18/2013 24.72 24.75 23.96 24.49 406
4/17/2013 24.25 24.95 23.82 24.74 537
4/16/2013 24.63 24.76 24.06 24.42 600
4/15/2013 25.65 25.87 24.18 24.38 378
4/12/2013 25.40 26.00 25.37 25.69 222
4/11/2013 25.56 26.11 25.56 25.67 287
4/10/2013 24.76 25.98 24.31 25.80 537
4/9/2013 24.50 25.03 24.12 24.77 211
4/8/2013 24.88 24.88 24.22 24.49 266
4/5/2013 23.60 25.09 23.33 24.75 538
4/4/2013 24.66 24.75 23.64 23.85 686
4/3/2013 25.49 25.49 24.01 24.75 843
4/2/2013 25.48 25.80 24.94 25.56 481
4/1/2013 26.45 26.45 24.95 25.43 671
3/28/2013 26.51 26.78 25.80 26.57 661
3/27/2013 26.43 27.28 26.14 26.45 492
3/26/2013 25.83 26.66 25.65 26.54 370
3/25/2013 26.18 27.21 25.66 25.83 703
3/22/2013 27.14 27.19 26.16 26.33 552
3/21/2013 26.36 27.31 25.86 27.14 699
3/20/2013 26.70 27.03 26.41 26.71 487
3/19/2013 27.16 27.18 25.99 26.70 744
3/18/2013 26.04 27.32 25.44 27.15 1077
3/15/2013 26.91 27.58 26.10 26.52 1269
3/14/2013 26.47 27.18 25.01 27.07 1463
3/13/2013 27.20 33.00 26.62 27.07 1234
3/12/2013 27.60 27.62 26.84 26.95 768
3/11/2013 27.65 27.91 27.22 27.50 596
3/8/2013 27.50 28.57 27.25 27.84 1048
3/7/2013 27.65 27.77 26.72 27.25 678
3/6/2013 27.50 27.89 27.08 27.51 874
3/5/2013 27.29 27.74 27.15 27.30 1068
3/4/2013 27.50 28.00 26.66 27.27 984
3/1/2013 26.53 29.00 26.53 27.74 3344
2/28/2013 25.86 26.81 25.72 26.57 1071
2/27/2013 25.26 26.38 25.26 26.00 382
2/26/2013 25.71 25.71 24.94 25.26 549
2/25/2013 25.63 25.74 25.21 25.61 841
2/22/2013 25.28 25.55 24.79 25.46 372
2/21/2013 25.26 25.82 25.01 25.20 575
2/20/2013 25.30 25.96 25.11 25.39 880
2/19/2013 25.10 25.54 24.99 25.23 403
2/15/2013 25.14 25.23 24.85 25.05 576
2/14/2013 24.48 25.25 24.48 24.99 446
2/13/2013 24.29 25.25 24.29 25.00 696
2/12/2013 23.31 24.59 23.27 24.33 707
2/11/2013 23.64 23.64 22.58 23.44 522
2/8/2013 23.50 23.90 23.45 23.61 308
2/7/2013 23.44 23.86 23.05 23.38 599
2/6/2013 23.62 23.73 23.11 23.47 319
2/5/2013 23.47 24.35 23.05 23.85 544
2/4/2013 24.15 24.58 23.29 23.55 713
2/1/2013 23.85 24.96 22.56 24.50 1194
1/31/2013 23.45 23.91 23.17 23.72 671
1/30/2013 23.15 23.86 23.15 23.40 586
1/29/2013 22.78 24.29 22.72 23.31 926
1/28/2013 23.58 23.94 22.60 22.73 959
1/25/2013 22.54 24.37 22.32 23.63 1431
1/24/2013 21.97 24.00 21.30 22.37 1510
1/23/2013 22.45 22.96 21.78 21.97 511
1/22/2013 21.78 22.56 21.78 22.41 832
1/18/2013 21.50 21.87 21.06 21.82 1111
1/17/2013 21.89 22.00 21.35 21.47 743
1/16/2013 18.53 21.81 18.53 21.74 2268
1/15/2013 18.57 18.73 18.28 18.68 881
1/14/2013 18.28 19.11 18.23 18.71 540
1/11/2013 18.16 18.46 17.95 18.24 309
1/10/2013 18.43 18.43 17.85 18.14 470
1/9/2013 18.26 18.64 18.21 18.37 198
1/8/2013 18.03 18.33 18.02 18.23 306
1/7/2013 18.44 18.80 17.60 17.94 498
1/4/2013 18.04 18.50 17.84 18.47 297
1/3/2013 17.79 18.19 17.24 17.91 581
1/2/2013 17.35 17.97 17.29 17.82 546
12/31/2012 15.91 16.89 15.90 16.88 340
12/28/2012 16.25 16.48 15.99 16.15 621
Marketplace
Trading Center