$20.00 0.00 (%) Advanced Emissions Solutions Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADES historical data

Date Open High Low Close Volume
12/19/201419.9520.0019.8720.00127,951
12/18/201420.2120.5019.8420.0093,831
12/17/201419.5720.0419.3119.95192,354
12/16/201419.7520.4819.4819.56119,817
12/15/201420.4020.7619.5419.73170,084
12/12/201420.8621.3920.0520.3892,521
12/11/201421.4821.8621.0521.2162,599
12/10/201422.1922.1921.1021.4085,843
12/9/201420.8822.3620.6622.28114,017
12/8/201421.6522.3821.1121.1680,938
12/5/201420.8722.0920.8721.7880,425
12/4/201420.9221.6320.8320.9082,320
12/3/201420.5821.3220.5821.00112,993
12/2/201419.7820.7519.7820.7084,826
12/1/201419.9320.2319.6619.78118,989
11/28/201421.0721.0719.9520.0097,425
11/26/201421.9322.0020.9921.13122,565
11/25/201421.3922.1221.2821.94155,251
11/24/201420.5621.4320.2421.4277,899
11/21/201421.0321.1020.5120.5883,312
11/20/201419.7920.8019.7920.6995,616
11/19/201420.3620.3619.7919.8567,989
11/18/201419.8520.6819.8520.4564,736
11/17/201420.1820.5319.7919.8261,231
11/14/201420.5320.5919.8120.18102,646
11/13/201421.4521.4520.4220.5580,083
11/12/201421.1321.5620.8721.5072,948
11/11/201420.5321.3620.5121.27139,741
11/10/201420.3420.6820.2020.58136,323
11/7/201420.3820.4120.1020.3754,619
11/6/201420.0620.3819.8620.3548,121
11/5/201419.9120.6519.7820.0753,983
11/4/201420.3720.5019.7519.8344,981
11/3/201420.3320.5720.1320.3094,956
10/31/201420.1820.3219.8020.22229,453
10/30/201419.6419.9919.6419.8782,566
10/29/201419.7519.9219.3419.7881,124
10/28/201419.2819.7719.2619.74154,910
10/27/201419.5819.5819.1719.2489,749
10/24/201419.7019.8319.5119.6264,990
10/23/201419.8820.0619.4919.67137,541
10/22/201420.2020.3919.6219.6468,758
10/21/201419.5720.2419.0220.20167,222
10/20/201419.7120.1519.4519.53163,724
10/17/201420.1720.3019.6719.75132,945
10/16/201419.5820.5719.5819.89379,130
10/15/201419.4320.0019.2319.93179,848
10/14/201420.3720.5319.4219.76233,808
10/13/201419.8520.8219.8520.10143,070
10/10/201420.3620.7319.8019.85163,875
10/9/201420.9720.9920.3320.51173,313
10/8/201420.2720.9819.9620.93245,846
10/7/201420.2220.8720.2120.37201,806
10/6/201420.5820.6519.9820.14124,368
10/3/201421.0821.2020.3020.62134,213
10/2/201421.1621.2420.6120.97103,417
10/1/201421.1921.4720.8621.10182,589
9/30/201421.0121.4120.8921.27304,523
9/29/201421.2021.8320.9021.09126,519
9/26/201420.1021.4319.9021.41156,316
9/25/201420.3720.3719.6420.05351,760
9/24/201420.3320.7819.6320.46216,268
9/23/201420.9221.1720.2320.34123,005
9/22/201420.7421.1720.4521.06107,531
9/19/201421.1821.3020.4720.93213,670
9/18/201421.2521.9220.8421.0960,357
9/17/201421.6321.9621.0821.12102,082
9/16/201422.4022.5021.5521.56100,377
9/15/201422.5822.8922.2222.43180,998
9/12/201422.7022.9922.3822.65159,308
9/11/201421.0022.7321.0022.68192,502
9/10/201421.3021.3020.6820.9296,315
9/9/201421.8821.8821.2221.3679,928
9/8/201422.0722.0721.5922.0077,965
9/5/201422.1922.4221.8422.0877,176
9/4/201422.3122.6021.4522.3193,315
9/3/201422.3922.4421.8722.25234,130
9/2/201421.8322.5021.4022.30107,921
8/29/201420.5521.8120.2721.79179,582
8/28/201420.3021.1620.1320.55171,642
8/27/201420.6020.6920.2420.4584,052
8/26/201421.0121.0620.4220.53158,234
8/25/201421.6821.6820.8821.06154,898
8/22/201420.8121.7320.6921.45227,257
8/21/201422.5822.6520.6921.00425,226
8/20/201422.6922.7522.3622.6567,716
8/19/201423.0123.1022.7222.7960,475
8/18/201423.2323.3622.8423.0065,707
8/15/201423.0923.1722.4923.01133,809
8/14/201422.9022.9922.6022.9088,793
8/13/201422.6323.0022.6022.93131,719
8/12/201422.4522.7422.3222.62151,759
8/11/201421.8922.6521.8022.56236,430
8/8/201421.9321.9521.6521.85118,043
8/7/201421.6921.9221.5321.88133,607
8/6/201421.4421.9521.3721.62180,933
8/5/201421.5622.1821.2321.65117,512
8/4/201421.8021.9821.1921.72110,013
8/1/201421.1621.8021.0121.75175,330
7/31/201420.7721.7120.5221.39338,157
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center