Indicators

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.41	17.63	17.10	17.36	87,982	-0.06(-0.35%)
Jun 27, 2014	16.60	17.42	16.54	17.42	325,282	+0.67(+4.02%)
Jun 26, 2014	17.03	17.08	16.39	16.75	148,803	-0.28(-1.65%)
Jun 25, 2014	16.82	17.13	16.72	17.03	174,769	+0.07(+0.40%)
Jun 24, 2014	17.35	17.58	16.91	16.96	145,311	-0.48(-2.78%)
Jun 23, 2014	17.56	17.87	17.29	17.44	150,057	-0.14(-0.78%)
Jun 20, 2014	17.41	17.65	16.88	17.58	219,464	+0.20(+1.18%)
Jun 19, 2014	17.28	17.54	17.21	17.38	164,484	+0.11(+0.66%)
Jun 18, 2014	17.09	17.28	16.81	17.26	148,859	+0.14(+0.80%)
Jun 17, 2014	16.58	17.27	16.47	17.13	139,970	+0.48(+2.91%)
Jun 16, 2014	16.39	16.64	16.28	16.64	106,668	+0.19(+1.15%)
Jun 13, 2014	16.57	16.65	16.12	16.45	128,299	-0.03(-0.18%)
Jun 12, 2014	16.82	16.82	16.38	16.48	214,836	-0.36(-2.11%)
Jun 11, 2014	16.72	16.91	16.58	16.84	103,831	-0.02(-0.13%)
Jun 10, 2014	16.97	17.00	16.70	16.86	92,705	+0.02(+0.09%)
Jun 06, 2014	17.05	17.15	16.77	16.85	176,502	-0.05(-0.31%)
Jun 05, 2014	16.88	17.12	16.43	16.90	229,089	+0.11(+0.68%)
Jun 04, 2014	16.88	17.00	16.64	16.79	109,198	-0.26(-1.51%)
Jun 03, 2014	17.00	17.30	16.73	17.04	143,229	-0.14(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.