Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.19 12.21 11.86 11.93 163,883 -0.22(-1.85%)
Jul 30, 2019 12.12 12.26 11.98 12.16 85,047 +0.04(+0.31%)
Jul 29, 2019 12.16 12.31 12.08 12.12 114,882 -0.04(-0.31%)
Jul 26, 2019 12.15 12.19 12.02 12.16 80,232 +0.05(+0.39%)
Jul 25, 2019 12.14 12.28 12.09 12.11 111,416 -0.07(-0.54%)
Jul 24, 2019 11.87 12.21 11.83 12.18 141,449 +0.30(+2.53%)
Jul 23, 2019 11.89 11.90 11.76 11.88 98,026 +0.04(+0.32%)
Jul 22, 2019 11.73 11.94 11.73 11.84 94,237 +0.10(+0.88%)
Jul 19, 2019 11.62 11.80 11.61 11.73 136,352 +0.07(+0.56%)
Jul 18, 2019 11.93 11.96 11.53 11.67 223,517 -0.34(-2.81%)
Jul 17, 2019 12.07 12.11 11.87 12.01 98,417 -0.09(-0.77%)
Jul 16, 2019 12.10 12.33 12.04 12.10 83,515 +0.00(+0.00%)
Jul 15, 2019 12.05 12.17 11.88 12.10 65,467 +0.05(+0.39%)
Jul 12, 2019 11.73 12.09 11.73 12.05 85,994 +0.32(+2.72%)
Jul 11, 2019 11.81 11.94 11.60 11.73 92,680 -0.08(-0.71%)
Jul 10, 2019 11.93 12.01 11.73 11.82 81,945 -0.11(-0.94%)
Jul 09, 2019 12.27 12.32 11.88 11.93 112,660 -0.37(-3.05%)
Jul 08, 2019 12.18 12.52 12.18 12.31 122,317 +0.12(+1.00%)
Jul 05, 2019 12.23 12.33 12.07 12.18 140,834 -0.08(-0.69%)
Jul 03, 2019 12.03 12.33 12.03 12.27 64,869 +0.22(+1.79%)
Jul 02, 2019 11.90 12.12 11.85 12.05 117,874 +0.15(+1.26%)
Jul 01, 2019 11.97 12.25 11.89 11.90 249,176 +0.06(+0.48%)
Jun 28, 2019 11.62 11.96 11.57 11.85 367,982 +0.20(+1.69%)
Jun 27, 2019 11.60 11.72 11.51 11.65 74,500 +0.09(+0.81%)
Jun 26, 2019 11.50 11.59 11.40 11.56 78,815 +0.09(+0.82%)
Jun 25, 2019 11.50 11.53 11.36 11.46 84,855 -0.08(-0.73%)
Jun 24, 2019 11.77 11.87 11.44 11.55 111,013 -0.22(-1.83%)
Jun 21, 2019 11.79 11.96 11.75 11.76 107,439 -0.08(-0.71%)
Jun 20, 2019 11.84 11.90 11.68 11.85 80,050 +0.07(+0.64%)
Jun 19, 2019 11.70 11.86 11.65 11.77 99,327 +0.05(+0.40%)
Jun 18, 2019 12.00 12.04 11.69 11.73 112,197 -0.24(-2.04%)
Jun 17, 2019 12.01 12.03 11.86 11.97 141,189 -0.08(-0.70%)
Jun 14, 2019 12.14 12.19 12.05 12.05 185,218 -0.09(-0.77%)
Jun 13, 2019 12.14 12.18 11.98 12.15 102,015 +0.02(+0.16%)
Jun 12, 2019 12.13 12.18 11.94 12.13 141,242 +0.00(+0.00%)
Jun 11, 2019 12.09 12.18 11.96 12.13 122,740 +0.04(+0.31%)
Jun 10, 2019 12.09 12.17 11.94 12.09 163,689 +0.02(+0.15%)
Jun 07, 2019 12.02 12.11 11.89 12.07 162,706 +0.13(+1.10%)
Jun 06, 2019 11.81 12.05 11.79 11.94 178,713 +0.09(+0.79%)
Jun 05, 2019 11.89 11.96 11.76 11.85 126,397 -0.04(-0.32%)
Jun 04, 2019 11.58 11.91 11.58 11.88 125,612 +0.38(+3.34%)
Jun 03, 2019 11.11 11.52 11.11 11.50 168,960 +0.37(+3.37%)
May 31, 2019 11.02 11.23 10.99 11.13 174,228 -0.02(-0.17%)
May 30, 2019 10.87 11.23 10.82 11.14 169,787 +0.29(+2.68%)
May 29, 2019 10.97 11.01 10.78 10.85 124,090 -0.12(-1.11%)
May 28, 2019 10.97 11.19 10.93 10.98 195,369 +0.01(+0.09%)
May 24, 2019 10.90 11.05 10.90 10.97 108,079 +0.11(+1.04%)
May 23, 2019 10.71 10.94 10.51 10.85 304,058 +0.08(+0.78%)
May 22, 2019 11.03 11.07 10.69 10.77 170,318 -0.30(-2.71%)
May 21, 2019 11.44 11.64 10.95 11.07 321,101 -0.37(-3.28%)
May 20, 2019 12.14 12.14 11.42 11.44 257,543 -0.65(-5.35%)
May 17, 2019 12.34 12.37 12.04 12.09 176,149 -0.19(-1.53%)
May 16, 2019 12.19 12.40 12.19 12.28 391,880 +0.01(+0.07%)
May 15, 2019 12.37 12.42 12.19 12.27 333,781 -0.04(-0.30%)
May 14, 2019 12.14 12.42 12.14 12.31 350,878 +0.18(+1.52%)
May 13, 2019 12.07 12.31 11.92 12.12 420,999 +0.06(+0.53%)
May 10, 2019 11.97 12.17 11.75 12.06 375,766 +0.13(+1.08%)
May 09, 2019 11.73 12.11 11.64 11.93 256,274 +0.13(+1.09%)
May 08, 2019 11.50 12.07 11.45 11.80 685,830 +0.34(+2.97%)
May 07, 2019 10.68 11.48 10.41 11.46 373,420 +1.09(+10.46%)
May 06, 2019 10.16 10.49 10.16 10.37 207,446 -0.02(-0.18%)
May 03, 2019 10.35 10.45 9.979 10.39 420,670 +0.11(+1.07%)
May 02, 2019 10.17 10.35 10.04 10.28 224,004 +0.10(+0.99%)
May 01, 2019 10.38 10.46 10.07 10.18 294,890 -0.21(-2.04%)
Apr 30, 2019 11.13 11.16 10.30 10.39 379,612 -0.81(-7.22%)
Apr 29, 2019 11.20 11.31 11.12 11.20 157,793 +0.00(+0.00%)
Apr 26, 2019 11.60 11.60 11.06 11.20 264,319 -0.32(-2.79%)
Apr 25, 2019 11.90 11.92 11.39 11.52 230,794 -0.37(-3.09%)
Apr 24, 2019 12.01 12.15 11.86 11.89 173,912 -0.15(-1.22%)
Apr 23, 2019 12.17 12.43 12.03 12.04 494,205 -0.02(-0.15%)
Apr 22, 2019 12.19 12.23 11.86 12.06 417,908 +0.00(+0.00%)
Apr 18, 2019 11.95 12.09 11.82 12.06 399,795 +0.23(+1.94%)
Apr 17, 2019 11.70 12.07 11.51 11.83 929,153 +0.19(+1.66%)
Apr 16, 2019 11.58 11.75 11.54 11.63 131,856 +0.08(+0.72%)
Apr 15, 2019 11.83 11.92 11.53 11.55 194,859 -0.19(-1.64%)
Apr 12, 2019 11.65 11.86 11.46 11.74 211,694 +0.07(+0.63%)
Apr 11, 2019 11.66 12.09 11.57 11.67 400,266 +0.16(+1.36%)
Apr 10, 2019 11.24 11.57 11.22 11.51 203,530 +0.32(+2.88%)
Apr 09, 2019 11.12 11.35 11.05 11.19 157,848 +0.10(+0.91%)
Apr 08, 2019 11.05 11.11 10.97 11.09 227,958 +0.08(+0.75%)
Apr 05, 2019 10.97 11.10 10.92 11.01 180,924 +0.04(+0.34%)
Apr 04, 2019 10.89 11.08 10.86 10.97 164,916 +0.12(+1.10%)
Apr 03, 2019 10.92 10.98 10.72 10.85 117,891 +0.00(+0.00%)
Apr 02, 2019 10.91 10.91 10.68 10.85 102,115 -0.06(-0.51%)
Apr 01, 2019 10.81 10.94 10.70 10.91 164,241 +0.28(+2.59%)
Mar 29, 2019 10.94 10.98 10.60 10.63 107,858 -0.30(-2.78%)
Mar 28, 2019 10.89 11.02 10.78 10.94 178,595 +0.04(+0.34%)
Mar 27, 2019 10.89 10.95 10.72 10.90 101,075 +0.10(+0.94%)
Mar 26, 2019 10.74 11.01 10.72 10.80 164,230 +0.07(+0.69%)
Mar 25, 2019 10.08 10.76 10.05 10.72 189,272 +0.75(+7.57%)
Mar 22, 2019 10.24 10.35 9.942 9.970 185,382 -0.25(-2.43%)
Mar 21, 2019 10.26 10.48 10.18 10.22 68,654 -0.04(-0.36%)
Mar 20, 2019 10.33 10.51 10.12 10.25 109,886 +0.06(+0.54%)
Mar 19, 2019 10.48 10.50 9.887 10.20 149,042 -0.28(-2.63%)
Mar 18, 2019 10.39 10.56 10.25 10.48 111,226 +0.07(+0.71%)
Mar 15, 2019 10.22 10.48 10.17 10.40 296,829 +0.21(+2.08%)
Mar 14, 2019 10.37 10.37 10.12 10.19 48,397 -0.18(-1.77%)
Mar 13, 2019 10.59 10.59 10.30 10.37 29,741 -0.17(-1.66%)
Mar 12, 2019 10.39 10.69 10.32 10.55 75,553 +0.18(+1.77%)
Mar 11, 2019 10.64 10.71 10.23 10.37 74,133 -0.29(-2.68%)
Mar 08, 2019 10.69 10.73 10.46 10.65 122,754 -0.04(-0.34%)
Mar 07, 2019 10.84 10.92 10.61 10.69 86,719 -0.12(-1.11%)
Mar 06, 2019 10.92 10.92 10.81 10.81 114,370 -0.09(-0.84%)
Mar 05, 2019 10.93 11.00 10.84 10.90 160,865 +0.07(+0.68%)
Mar 04, 2019 10.88 11.04 10.81 10.83 143,784 -0.06(-0.59%)
Mar 01, 2019 10.91 10.94 10.81 10.89 57,626 +0.02(+0.17%)
Feb 28, 2019 10.92 11.03 10.82 10.87 112,917 -0.05(-0.42%)
Feb 27, 2019 10.89 11.04 10.83 10.92 192,395 +0.02(+0.17%)
Feb 26, 2019 11.02 11.11 10.90 10.90 163,892 -0.11(-1.00%)
Feb 25, 2019 11.08 11.21 10.96 11.01 144,463 -0.08(-0.75%)
Feb 22, 2019 10.87 11.13 10.82 11.09 150,915 +0.22(+2.03%)
Feb 21, 2019 11.06 11.20 10.79 10.87 92,394 -0.18(-1.66%)
Feb 20, 2019 10.90 11.21 10.80 11.06 215,256 +0.18(+1.65%)
Feb 19, 2019 10.66 10.99 10.63 10.88 127,516 +0.11(+0.98%)
Feb 15, 2019 10.70 10.89 10.67 10.77 142,434 +0.17(+1.65%)
Feb 14, 2019 10.53 10.71 10.42 10.60 98,248 +0.06(+0.60%)
Feb 13, 2019 10.54 10.59 10.51 10.53 101,231 +0.00(+0.00%)
Feb 12, 2019 10.49 10.55 10.42 10.53 68,910 +0.07(+0.69%)
Feb 11, 2019 10.44 10.55 10.37 10.46 70,818 +0.00(+0.00%)
Feb 08, 2019 10.15 10.47 10.13 10.46 44,435 +0.31(+3.01%)
Feb 07, 2019 10.33 10.36 10.10 10.15 45,489 -0.20(-1.91%)
Feb 06, 2019 10.41 10.56 10.26 10.35 70,814 -0.05(-0.52%)
Feb 05, 2019 10.24 10.42 10.09 10.41 55,324 +0.21(+2.03%)
Feb 04, 2019 10.27 10.27 10.13 10.20 38,227 -0.05(-0.53%)
Feb 01, 2019 10.24 10.34 10.14 10.25 29,438 +0.05(+0.53%)
Jan 31, 2019 10.33 10.38 10.16 10.20 82,220 -0.13(-1.31%)
Jan 30, 2019 10.36 10.42 10.28 10.33 71,049 +0.03(+0.26%)
Jan 29, 2019 10.47 10.47 10.28 10.31 46,418 -0.17(-1.63%)
Jan 28, 2019 10.36 10.50 10.29 10.48 67,958 +0.14(+1.31%)
Jan 25, 2019 10.33 10.70 10.31 10.34 249,948 -0.02(-0.17%)
Jan 24, 2019 10.23 10.37 10.17 10.36 72,159 +0.13(+1.32%)
Jan 23, 2019 10.13 10.28 10.04 10.23 57,078 +0.15(+1.52%)
Jan 22, 2019 10.20 10.20 9.911 10.07 83,808 +0.04(+0.45%)
Jan 18, 2019 9.947 10.06 9.848 10.03 100,090 +0.08(+0.81%)
Jan 17, 2019 9.911 10.08 9.812 9.947 91,185 -0.03(-0.27%)
Jan 16, 2019 9.776 10.03 9.515 9.974 144,196 +0.12(+1.19%)
Jan 15, 2019 9.569 9.857 9.483 9.857 71,430 +0.21(+2.15%)
Jan 14, 2019 9.722 9.808 9.605 9.650 59,658 -0.10(-1.02%)
Jan 11, 2019 9.749 9.749 9.515 9.749 46,879 -0.01(-0.09%)
Jan 10, 2019 9.524 9.785 9.479 9.758 56,015 +0.16(+1.69%)
Jan 09, 2019 9.695 9.704 9.452 9.596 58,536 -0.06(-0.65%)
Jan 08, 2019 9.794 9.848 9.362 9.659 73,998 -0.11(-1.11%)
Jan 07, 2019 9.587 9.920 9.524 9.767 63,610 +0.14(+1.50%)
Jan 04, 2019 9.452 9.704 9.380 9.623 84,871 +0.35(+3.79%)
Jan 03, 2019 9.551 9.551 9.119 9.272 57,287 -0.36(-3.74%)
Jan 02, 2019 9.452 9.677 9.344 9.632 99,096 +0.14(+1.42%)
Dec 31, 2018 8.957 9.497 8.939 9.497 257,391 +0.43(+4.77%)
Dec 28, 2018 8.786 9.227 8.705 9.065 281,608 +0.16(+1.82%)
Dec 27, 2018 8.759 8.939 8.660 8.903 76,969 +0.05(+0.51%)
Dec 26, 2018 8.633 8.966 8.553 8.858 140,789 +0.26(+3.04%)
Dec 24, 2018 9.002 9.047 8.552 8.597 70,429 -0.36(-4.02%)
Dec 21, 2018 8.984 9.173 8.930 8.957 282,719 -0.03(-0.30%)
Dec 20, 2018 9.029 9.200 8.894 8.984 136,092 -0.05(-0.50%)
Dec 19, 2018 8.966 9.092 8.939 9.029 85,467 +0.10(+1.11%)
Dec 18, 2018 9.128 9.267 8.912 8.930 84,104 -0.20(-2.17%)
Dec 17, 2018 9.452 9.470 9.092 9.128 115,716 -0.30(-3.15%)
Dec 14, 2018 9.380 9.578 9.380 9.425 59,543 +0.01(+0.10%)
Dec 13, 2018 9.506 9.659 9.380 9.416 74,808 -0.06(-0.66%)
Dec 12, 2018 9.551 9.776 9.443 9.479 74,336 +0.02(+0.19%)
Dec 11, 2018 9.605 9.668 9.407 9.461 55,219 -0.04(-0.38%)
Dec 10, 2018 9.479 9.587 9.245 9.497 63,764 +0.03(+0.29%)
Dec 07, 2018 9.452 9.668 9.074 9.470 70,540 +0.00(+0.00%)
Dec 06, 2018 9.371 9.587 9.209 9.470 66,331 +0.05(+0.57%)
Dec 04, 2018 9.470 9.686 9.362 9.416 93,425 -0.28(-2.88%)
Dec 03, 2018 9.659 9.789 9.146 9.695 136,109 +0.00(+0.00%)
Nov 30, 2018 9.479 9.785 9.447 9.695 125,751 -0.01(-0.09%)
Nov 29, 2018 9.452 9.731 9.398 9.704 74,710 +0.15(+1.60%)
Nov 28, 2018 8.957 9.632 8.957 9.551 141,127 +0.62(+6.96%)
Nov 27, 2018 8.777 9.020 8.777 8.930 81,807 +0.14(+1.54%)
Nov 26, 2018 8.930 9.000 8.678 8.795 66,289 -0.13(-1.41%)
Nov 23, 2018 8.723 9.092 8.723 8.921 59,876 +0.15(+1.75%)
Nov 21, 2018 8.768 8.768 8.768 0 +0.11(+1.25%)
Nov 20, 2018 8.777 8.858 8.570 8.660 107,931 -0.16(-1.84%)
Nov 19, 2018 8.741 8.831 8.462 8.822 161,919 +0.16(+1.87%)
Nov 16, 2018 8.651 8.809 8.555 8.660 189,312 +0.14(+1.65%)
Nov 15, 2018 8.581 8.721 8.379 8.519 61,154 -0.12(-1.42%)
Nov 14, 2018 8.598 8.739 8.519 8.642 59,295 +0.08(+0.92%)
Nov 13, 2018 8.800 8.914 8.519 8.563 67,351 -0.24(-2.69%)
Nov 12, 2018 8.818 9.098 8.633 8.800 64,087 +0.00(+0.00%)
Nov 09, 2018 8.809 8.923 8.717 8.800 80,580 -0.04(-0.40%)
Nov 08, 2018 9.169 9.370 8.809 8.835 54,032 -0.32(-3.54%)
Nov 07, 2018 8.748 9.248 8.590 9.160 141,888 +0.24(+2.65%)
Nov 06, 2018 8.783 9.015 8.783 8.923 72,774 +0.15(+1.70%)
Nov 05, 2018 8.809 8.888 8.756 8.774 207,163 -0.04(-0.50%)
Nov 02, 2018 8.818 8.892 8.686 8.818 86,621 +0.04(+0.50%)
Nov 01, 2018 8.730 8.791 8.669 8.774 66,806 +0.09(+1.01%)
Oct 31, 2018 8.677 8.791 8.625 8.686 73,117 +0.05(+0.61%)
Oct 30, 2018 8.511 8.660 8.423 8.633 70,498 +0.11(+1.23%)
Oct 29, 2018 8.476 8.726 8.414 8.528 70,475 +0.17(+1.99%)
Oct 26, 2018 8.265 8.458 7.905 8.361 125,030 +0.05(+0.63%)
Oct 25, 2018 8.581 8.678 8.204 8.309 135,049 -0.15(-1.76%)
Oct 24, 2018 9.072 9.107 8.449 8.458 82,127 -0.66(-7.22%)
Oct 23, 2018 9.046 9.230 9.046 9.116 44,843 -0.01(-0.10%)
Oct 22, 2018 9.151 9.195 9.037 9.125 37,887 +0.01(+0.10%)
Oct 19, 2018 9.160 9.292 9.090 9.116 53,568 -0.08(-0.86%)
Oct 18, 2018 9.195 9.493 9.116 9.195 56,489 +0.00(+0.00%)
Oct 17, 2018 9.318 9.361 9.169 9.195 40,692 -0.12(-1.32%)
Oct 16, 2018 9.081 9.353 9.037 9.318 58,406 +0.19(+2.12%)
Oct 15, 2018 9.274 9.340 9.037 9.125 47,171 -0.21(-2.26%)
Oct 12, 2018 9.458 9.572 9.230 9.335 101,209 -0.11(-1.12%)
Oct 11, 2018 9.871 9.958 9.177 9.441 126,340 -0.47(-4.78%)
Oct 10, 2018 9.993 10.16 9.914 9.914 68,737 -0.14(-1.40%)
Oct 09, 2018 10.18 10.30 10.00 10.05 59,895 -0.18(-1.80%)
Oct 08, 2018 10.26 10.45 10.18 10.24 36,563 -0.02(-0.17%)
Oct 05, 2018 10.47 10.55 10.18 10.26 44,336 -0.26(-2.50%)
Oct 04, 2018 10.79 10.79 10.44 10.52 138,793 -0.26(-2.44%)
Oct 03, 2018 10.55 10.85 10.55 10.78 85,548 +0.24(+2.25%)
Oct 02, 2018 10.48 10.62 10.44 10.55 142,549 +0.08(+0.75%)
Oct 01, 2018 10.50 10.58 10.43 10.47 72,795 -0.03(-0.25%)
Sep 28, 2018 10.21 10.53 10.18 10.49 82,062 +0.16(+1.53%)
Sep 27, 2018 10.32 10.35 10.27 10.34 57,128 +0.04(+0.34%)
Sep 26, 2018 10.41 10.41 10.27 10.30 74,749 -0.01(-0.09%)
Sep 25, 2018 10.18 10.38 10.18 10.31 59,350 +0.15(+1.47%)
Sep 24, 2018 10.24 10.43 10.12 10.16 66,426 -0.13(-1.28%)
Sep 21, 2018 10.34 10.36 10.10 10.29 166,631 -0.06(-0.59%)
Sep 20, 2018 10.25 10.35 10.14 10.35 49,794 +0.14(+1.37%)
Sep 19, 2018 10.27 10.35 10.18 10.21 59,791 -0.10(-0.94%)
Sep 18, 2018 10.01 10.40 9.985 10.31 94,478 +0.31(+3.07%)
Sep 17, 2018 9.976 10.02 9.844 10.00 39,115 +0.03(+0.26%)
Sep 14, 2018 9.958 9.993 9.932 9.976 37,839 +0.00(+0.00%)
Sep 13, 2018 9.958 10.00 9.906 9.976 31,536 +0.04(+0.35%)
Sep 12, 2018 9.800 9.950 9.765 9.941 77,639 +0.07(+0.71%)
Sep 11, 2018 9.914 9.950 9.809 9.871 34,272 -0.04(-0.44%)
Sep 10, 2018 9.958 9.985 9.897 9.914 44,104 -0.03(-0.26%)
Sep 07, 2018 9.783 10.03 9.765 9.941 76,477 +0.11(+1.07%)
Sep 06, 2018 9.932 9.967 9.792 9.835 46,507 -0.06(-0.62%)
Sep 05, 2018 9.879 9.958 9.783 9.897 48,683 -0.02(-0.18%)
Sep 04, 2018 10.02 10.04 9.871 9.914 79,124 -0.11(-1.05%)
Aug 31, 2018 10.02 10.02 10.02 0 -0.16(-1.55%)
Aug 30, 2018 9.906 10.20 9.906 10.18 82,312 +0.29(+2.93%)
Aug 29, 2018 9.818 10.01 9.792 9.888 60,191 +0.09(+0.90%)
Aug 28, 2018 9.853 9.879 9.765 9.800 57,071 -0.04(-0.36%)
Aug 27, 2018 9.906 9.906 9.800 9.835 56,814 -0.06(-0.62%)
Aug 24, 2018 9.932 9.993 9.835 9.897 61,660 +0.02(+0.18%)
Aug 23, 2018 9.835 10.00 9.835 9.879 56,838 +0.00(+0.00%)
Aug 22, 2018 9.800 9.950 9.800 9.879 33,820 +0.05(+0.54%)
Aug 21, 2018 9.888 10.09 9.809 9.827 44,775 -0.08(-0.80%)
Aug 20, 2018 9.721 9.950 9.721 9.906 39,973 +0.21(+2.17%)
Aug 17, 2018 9.800 9.901 9.678 9.695 62,458 -0.11(-1.16%)
Aug 16, 2018 9.655 9.869 9.655 9.809 60,737 +0.15(+1.60%)
Aug 15, 2018 9.689 9.766 9.577 9.655 79,763 -0.03(-0.35%)
Aug 14, 2018 9.663 9.749 9.595 9.689 67,683 +0.05(+0.53%)
Aug 13, 2018 9.663 9.719 9.603 9.638 55,422 +0.03(+0.27%)
Aug 10, 2018 9.680 9.723 9.577 9.612 51,619 -0.07(-0.71%)
Aug 09, 2018 9.792 9.818 9.629 9.680 83,633 +0.00(+0.00%)
Aug 08, 2018 9.620 9.818 9.620 9.680 71,497 +0.08(+0.80%)
Aug 07, 2018 9.577 10.15 9.565 9.603 130,184 +0.03(+0.27%)
Aug 06, 2018 9.655 9.680 9.483 9.577 51,170 -0.08(-0.80%)
Aug 03, 2018 9.646 9.732 9.500 9.655 25,984 +0.02(+0.18%)
Aug 02, 2018 9.672 9.689 9.595 9.638 35,531 -0.05(-0.53%)
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.