Recent Quotes (30 days)

You have no recent quotes
chg | %

ADVANCED EMISSIONS historical prices

   Watch this stock

Historical chart

    23.03 
    18.49 
    13.94 
 Sep 8, 2014 Feb 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 2, 2015 10.61 11.24 8.68 9.40 6,383,566
Jan 30, 2015 11.57 12.25 9.75 10.60 1,962,698
Jan 29, 2015 18.99 19.83 18.90 19.81 61,745
Jan 28, 2015 19.61 19.63 18.79 19.02 119,475
Jan 27, 2015 19.58 20.03 19.40 19.57 94,480
Jan 26, 2015 19.53 20.03 19.36 19.77 57,033
Jan 23, 2015 19.80 19.94 19.60 19.66 43,191
Jan 22, 2015 19.62 20.03 19.26 19.79 67,643
Jan 21, 2015 19.50 19.94 19.21 19.53 67,205
Jan 20, 2015 20.00 20.53 19.50 19.52 68,698
Jan 16, 2015 19.44 20.02 19.44 19.96 89,931
Jan 15, 2015 19.87 20.04 19.26 19.53 102,635
Jan 14, 2015 19.80 19.99 19.52 19.79 65,632
Jan 13, 2015 20.91 20.91 19.65 20.07 203,868
Jan 12, 2015 21.27 21.27 20.50 20.70 67,930
Jan 9, 2015 21.42 21.61 21.15 21.34 56,001
Jan 8, 2015 21.11 22.03 20.92 21.44 157,485
Jan 7, 2015 20.63 20.91 20.25 20.91 86,805
Jan 6, 2015 21.64 21.64 20.39 20.53 102,502
Jan 5, 2015 21.73 21.92 21.21 21.40 95,415
Jan 2, 2015 22.96 22.96 21.69 21.86 71,372
Dec 31, 2014 23.19 23.56 22.73 22.79 365,881
Dec 30, 2014 22.01 23.45 22.01 23.03 245,985
Dec 29, 2014 21.52 22.24 21.52 22.13 129,037
Dec 26, 2014 20.84 21.95 20.84 21.57 88,990
Dec 24, 2014 20.65 20.96 20.62 20.77 100,653
Dec 23, 2014 20.11 20.67 19.93 20.62 94,358
Dec 22, 2014 19.99 20.20 19.87 19.98 100,526
Dec 19, 2014 19.95 20.00 19.87 20.00 127,951
Dec 18, 2014 20.21 20.50 19.84 20.00 93,831