ADA ES Historical Stock Price

Below is the stock price history for Ada Es ADES. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ada Es stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ada Es Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	26.66	27.10	25.16	25.24	27,918
2012-05-15	27.66	27.91	26.86	26.92	28,529
2012-05-14	28.94	28.94	27.54	27.81	19,560
2012-05-11	28.91	29.82	28.91	29.05	13,781
2012-05-10	29.04	29.77	28.64	29.08	18,074
2012-05-09	28.11	29.23	26.90	29.01	13,113
2012-05-08	27.86	29.59	27.86	28.97	19,788
2012-05-07	28.43	28.44	27.61	28.24	10,201
2012-05-04	28.24	28.76	27.84	28.38	9,049
2012-05-03	28.00	28.32	27.92	28.32	5,076
2012-05-02	27.93	28.45	27.91	28.07	9,931
2012-05-01	27.01	28.20	27.01	27.89	11,960
2012-04-30	26.05	27.00	25.96	26.99	8,952
2012-04-27	25.27	26.35	25.02	26.20	5,926
2012-04-26	24.72	25.67	24.67	25.55	23,701
2012-04-25	24.56	25.12	23.90	24.34	15,918
2012-04-24	23.73	24.22	23.66	24.06	8,030
2012-04-23	23.50	23.83	22.86	23.67	12,908
2012-04-20	23.86	24.07	23.45	23.93	4,081
2012-04-19	23.69	24.34	23.69	24.00	7,718
2012-04-18	22.97	24.34	22.97	23.89	14,661
2012-04-17	22.83	23.83	22.51	23.04	18,455
2012-04-16	22.32	23.00	22.18	22.59	18,434
2012-04-13	21.95	22.37	21.45	22.29	20,932
2012-04-12	22.18	22.40	22.11	22.21	5,147
2012-04-11	22.41	22.64	22.18	22.28	10,624
2012-04-10	22.60	22.66	21.97	22.24	7,892
2012-04-09	22.65	22.65	22.14	22.56	2,540
2012-04-05	22.89	23.28	22.75	23.16	3,108
2012-04-04	24.02	24.02	22.40	22.76	26,368

» More Ada Es Stock Price History