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
2013-05-24	34.10	36.94	34.01	35.21	27,352
2013-05-23	33.00	34.61	33.00	33.85	18,808
2013-05-22	34.44	34.98	32.25	32.89	11,666
2013-05-21	34.30	34.57	33.63	34.18	8,096
2013-05-20	34.96	35.70	32.82	33.59	30,806
2013-05-17	33.33	34.90	33.27	34.88	15,056
2013-05-16	31.52	33.41	31.52	33.20	26,975
2013-05-15	30.94	31.64	30.47	31.28	6,984
2013-05-14	30.98	31.49	30.93	31.21	11,588
2013-05-13	29.41	30.49	29.41	30.35	16,431
2013-05-10	29.40	29.63	29.19	29.59	42,716
2013-05-09	28.48	29.87	28.48	29.50	20,025
2013-05-08	28.20	28.27	27.68	28.27	2,055
2013-05-07	27.76	28.29	27.55	28.08	2,339
2013-05-06	27.55	27.86	27.27	27.85	2,088
2013-05-03	27.04	28.68	27.04	27.62	6,511
2013-05-02	26.31	26.67	25.97	26.56	2,617
2013-05-01	27.37	27.37	25.90	25.97	4,706
2013-04-30	26.54	27.70	26.54	27.65	1,971
2013-04-29	26.10	26.54	26.10	26.54	3,058
2013-04-25	26.59	26.59	26.13	26.13	1,664
2013-04-24	26.23	26.23	25.60	26.12	2,955
2013-04-23	25.53	26.29	25.33	26.20	3,992
2013-04-22	24.04	25.89	23.95	25.29	7,980
2013-04-19	24.32	24.70	23.76	24.34	9,044
2013-04-18	24.53	24.69	24.00	24.55	4,533
2013-04-17	24.55	24.95	23.88	24.83	7,345
2013-04-16	24.92	24.94	24.06	24.37	5,166
2013-04-15	25.18	25.18	24.195	24.355	6,596
2013-04-12	25.68	25.965	25.24	25.73	6,289

» More Ada Es Stock Price History