ADES stock analysis of May 18, 2004
Advanced Emissions Solutions Inc
- ADES IPO: 2004-01-23
- 3.12 (+0.99%)
- 100M market cap
- 4,807 trading days in total
- ADES Latest trading day: 2023-02-23
- NasdaqGM
- Basic Industries
- Major Chemicals
- Mr. L. Heath Sampson
- 133 full-time employees
- Greenwood Village, COLORADO
4.38 close price
81 trading day
Pre-market
2004-05-17 close ⇢ 2004-05-18 open
+3.17%
- #3 best pre-market of 2004 May
- #19 best pre-market of 2004
- 2004-05-17 closed at 4.10
- 2004-05-18 opened at 4.23
Intraday
+3.55%
- Reached the HIGHEST point in 2004 May.
- #5 best intraday of 2004 May
- #47 best intraday of 2004
- opened at 4.23 ⇢ closed at 4.38
- highest at 4.55 ⇢ +7.57%
- lowest at 4.15 ⇢ -1.89%
- close-to-close ⇢ +6.83%
Post-market
2004-05-18 close ⇢ 2004-05-19 open
-6.39%
- #1 worst post-market of 2004 May
- #7 worst post-market of 2004
- #40 worst post-market of all-time
- 2004-05-18 closed at 4.38
- 2004-05-19 opened at 4.10
ADES investment calculator
This calculator shows the potential of ADES stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ADES
Duration:
18 years 285 days
Trading days:
4,726
SELL
Value on 2023-02-23 close
1,446.81
Dividends (12)
49.02%
+709.22
Stock growth
50.98%
-262.41
NET: +446.81
Total ROI: +44.68% (1.45x)
Annualised: +1.99% (1.02x)
Dividends ROI: +70.92% (1.71x)
Dividend Yield: +2.90% (1.03x)
Stock price: 3.12
Duration: 18 years 285 days
Trading days: 4,726
SELL
Value on 2023-02-23 close
737.59
NET: -262.41
ROI: -26.24% (0.74x)
Annualised: -1.61% (0.98x)
Stock price: 3.12
Duration: 18 years 285 days
Trading days: 4,726
Click here to calculate the HIGHEST and LOWEST values of your investment.
ADES stock timeline
- May 18, 2004 was 81st ADES trading day out of 4807.
- If we count from the first ADES trading day ( 2004-01-23 ) to the last one ( 2023-02-23 ), May 18, 2004 is at 1.69% of entire ADES stock history.
- It means that there are at least 4726 ADES trading days after May 18, 2004.
- 2004-05-18 was 20 years 44 days OR 7344 days ago.
- May 18, 2004 was Tuesday of 21st week in 2004.
- 2004-05-18 was 81st trading day in 2004 ⬤ 12th trading day in 2004 May.
ADES Dividends
- Our database shows that May 18, 2004 was NOT involved in ADES dividends.
-
Dividends for ADES stock was paid 12 times:
- 0 times before May 18, 2004
- 12 times after May 18, 2004
- The last ex-dividend date of ADES was on 2020-02-20 (Yearly Yield: 8.74%)
In the table below, you can see previous and next ex-dividend dates of ADES:
- Dividends before 2004-05-18 (0)
- Divdiends after 2004-05-18 (12)
There are no ADES dividends to display.
| Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
|---|---|---|---|---|---|---|---|---|
| [ AVERAGE ] | 0.25 | 10.70 | 80.75 | 2.35 | ||||
| 2017-06-26 | 0.25000 | 19.16 | custom | 0 | 2017-06-28 | 2017-07-17 | 2017-06-14 | 2.73 |
| 2017-08-17 | 0.25000 | 18.22 | custom | 52 | 2017-08-21 | 2017-09-07 | 2017-08-07 | 2.60 |
| 2017-11-16 | 0.25000 | 9.22 | quaterly | 91 | 2017-11-17 | 2017-12-06 | 2017-11-06 | 2.30 |
| 2018-02-20 | 0.25000 | 10.86 | quaterly | 96 | 2018-02-21 | 2018-03-08 | 2018-02-08 | 2.86 |
| 2018-05-21 | 0.25000 | 8.82 | quaterly | 90 | 2018-05-22 | 2018-06-08 | 2018-05-09 | 2.18 |
| 2018-08-17 | 0.25000 | 9.38 | quaterly | 88 | 2018-08-20 | 2018-09-06 | 2018-08-06 | 2.26 |
| 2018-11-19 | 0.25000 | 9.91 | quaterly | 94 | 2018-11-20 | 2018-12-06 | 2018-11-06 | 2.55 |
| 2019-02-15 | 0.25000 | 8.86 | quaterly | 88 | 2019-02-19 | 2019-03-07 | 2019-02-05 | 2.13 |
| 2019-05-17 | 0.25000 | 7.77 | quaterly | 91 | 2019-05-20 | 2019-06-07 | 2019-05-06 | 1.94 |
| 2019-08-16 | 0.25000 | 8.53 | quaterly | 91 | 2019-08-19 | 2019-09-06 | 2019-08-05 | 2.13 |
| 2019-11-25 | 0.25000 | 8.93 | quaterly | 101 | 2019-11-26 | 2019-12-13 | 2019-11-12 | 2.47 |
| 2020-02-20 | 0.25000 | 8.74 | quaterly | 87 | 2020-02-21 | 2020-03-10 | 2020-02-07 | 2.08 |
ADES stock splits
There were no stock splits on May 18, 2004, however our database shows that ADES has:
- There were no stock splits that ocured until and including May 18, 2004.
- 1 stock splits that ocured after May 18, 2004. None of those splits were reverse splits.
- Acummulated stock split ratio after May 18, 2004 is 21It means if you bought 1 shares on May 18, 2004, today (as of 2023-02-23) you would have 2 shares.
In the table below, you can see previous and next ADES stock splits comparing to May 18, 2004:
- Splits before 2004-05-18 (0)
- Splits after 2004-05-18 (1)
There are no ADES stock splits to display.
| Split date | Split factor | Numerator | Denominator | Reverse split? |
|---|---|---|---|---|
| [ TOTALS ] | 2 | 1 | ||
| 2014-03-17 | 2:1 | 2 | 1 | no |
ADES Price Ranges
This section shows the current ADES stock close price (4.38) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of ADES
This section shows lows and highs of ADES stock every month.
| Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
|---|---|---|---|---|---|---|---|---|
| 2023 February | 16 | 3.78
| 2.71
| 3.30
| 3.12
| -5.45 | 14.55 | -17.88 |
| 2023 January | 20 | 3.36
| 2.33
| 2.43
| 3.10
| 27.57 | 38.27 | -4.12 |
| 2022 December | 21 | 2.99
| 2.11
| 2.86
| 2.43
| -15.03 | 4.55 | -26.22 |
| 2022 November | 21 | 3.26
| 2.65
| 2.89
| 2.79
| -3.46 | 12.80 | -8.30 |
| 2022 October | 21 | 3.09
| 2.71
| 2.75
| 2.87
| 4.36 | 12.36 | -1.45 |
| 2022 September | 21 | 3.76
| 2.73
| 3.76
| 2.73
| -27.39 | 0.00 | -27.39 |
| 2022 August | 23 | 6.43
| 3.66
| 4.92
| 3.74
| -23.98 | 30.69 | -25.61 |
| 2022 July | 20 | 4.94
| 4.41
| 4.65
| 4.89
| 5.16 | 6.24 | -5.16 |
| 2022 June | 21 | 5.25
| 4.50
| 5.09
| 4.69
| -7.86 | 3.14 | -11.59 |
| 2022 May | 21 | 6.21
| 4.85
| 6.05
| 5.02
| -17.02 | 2.64 | -19.83 |
| 2022 April | 21 | 6.70
| 5.83
| 6.31
| 6.05
| -4.12 | 6.18 | -7.61 |
| 2022 March | 23 | 6.77
| 5.40
| 6.10
| 6.22
| 1.97 | 10.98 | -11.48 |
| 2022 February | 20 | 6.68
| 5.76
| 6.25
| 6.15
| -1.60 | 6.88 | -7.84 |
| 2022 January | 20 | 7.24
| 5.75
| 6.60
| 6.24
| -5.45 | 9.70 | -12.88 |
| 2021 December | 22 | 6.93
| 6.10
| 6.48
| 6.62
| 2.16 | 6.94 | -5.86 |
| 2021 November | 21 | 8.00
| 6.30
| 6.75
| 6.40
| -5.19 | 18.52 | -6.67 |
| 2021 October | 21 | 6.88
| 6.20
| 6.41
| 6.79
| 5.93 | 7.33 | -3.28 |
| 2021 September | 21 | 6.93
| 5.71
| 6.77
| 6.39
| -5.61 | 2.36 | -15.66 |
| 2021 August | 22 | 8.19
| 6.56
| 7.57
| 6.81
| -10.04 | 8.19 | -13.34 |
| 2021 July | 21 | 7.74
| 6.31
| 7.48
| 7.52
| 0.53 | 3.48 | -15.64 |
| 2021 June | 22 | 8.40
| 6.72
| 7.94
| 7.41
| -6.68 | 5.79 | -15.37 |
| 2021 May | 20 | 8.24
| 4.60
| 4.69
| 7.94
| 69.30 | 75.69 | -1.92 |
| 2021 April | 21 | 5.65
| 4.62
| 5.49
| 4.70
| -14.39 | 2.91 | -15.85 |
| 2021 March | 23 | 6.32
| 5.19
| 5.85
| 5.50
| -5.98 | 8.03 | -11.28 |
| 2021 February | 19 | 6.64
| 4.63
| 5.08
| 5.70
| 12.20 | 30.71 | -8.86 |
| 2021 January | 19 | 5.74
| 5.05
| 5.55
| 5.07
| -8.65 | 3.42 | -9.01 |
| 2020 December | 22 | 6.14
| 5.20
| 5.65
| 5.50
| -2.65 | 8.67 | -7.96 |
| 2020 November | 20 | 6.37
| 4.41
| 4.42
| 5.65
| 27.83 | 44.12 | -0.23 |
| 2020 October | 22 | 6.25
| 4.06
| 5.69
| 4.45
| -21.79 | 9.84 | -28.65 |
| 2020 September | 21 | 4.22
| 3.52
| 3.85
| 4.06
| 5.45 | 9.61 | -8.57 |
| 2020 August | 21 | 4.54
| 3.86
| 4.20
| 3.87
| -7.86 | 8.10 | -8.10 |
| 2020 July | 22 | 5.10
| 4.02
| 4.85
| 4.16
| -14.23 | 5.15 | -17.11 |
| 2020 June | 22 | 5.94
| 4.44
| 5.04
| 4.85
| -3.77 | 17.86 | -11.90 |
| 2020 May | 20 | 8.00
| 4.52
| 7.20
| 5.04
| -30.00 | 11.11 | -37.22 |
| 2020 April | 21 | 7.73
| 5.20
| 6.27
| 7.43
| 18.50 | 23.29 | -17.07 |
| 2020 March | 22 | 9.65
| 4.45
| 9.01
| 6.57
| -27.08 | 7.10 | -50.61 |
| 2020 February | 19 | 12.63
| 7.32
| 11.40
| 8.89
| -22.02 | 10.79 | -35.79 |
| 2020 January | 21 | 11.69
| 10.35
| 10.56
| 11.39
| 7.86 | 10.70 | -1.99 |
| 2019 December | 21 | 10.77
| 9.92
| 10.11
| 10.50
| 3.86 | 6.53 | -1.88 |
| 2019 November | 20 | 14.00
| 9.17
| 13.84
| 10.17
| -26.52 | 1.16 | -33.74 |
| 2019 October | 23 | 15.34
| 12.92
| 14.83
| 13.83
| -6.74 | 3.44 | -12.88 |
| 2019 September | 20 | 14.98
| 12.29
| 12.61
| 14.84
| 17.68 | 18.79 | -2.54 |
| 2019 August | 22 | 12.94
| 11.50
| 12.80
| 12.62
| -1.41 | 1.09 | -10.16 |
| 2019 July | 22 | 13.36
| 12.30
| 12.77
| 12.73
| -0.31 | 4.62 | -3.68 |
| 2019 June | 20 | 13.01
| 11.85
| 11.85
| 12.64
| 6.67 | 9.79 | 0.00 |
| 2019 May | 22 | 13.50
| 10.85
| 11.29
| 11.87
| 5.14 | 19.57 | -3.90 |
| 2019 April | 21 | 13.52
| 11.20
| 11.75
| 11.30
| -3.83 | 15.06 | -4.68 |
| 2019 March | 21 | 12.00
| 10.75
| 11.86
| 11.56
| -2.53 | 1.18 | -9.36 |
| 2019 February | 19 | 12.19
| 11.21
| 11.38
| 11.82
| 3.87 | 7.12 | -1.49 |
| 2019 January | 21 | 11.89
| 10.13
| 10.50
| 11.33
| 7.90 | 13.24 | -3.52 |
| 2018 December | 19 | 10.87
| 9.50
| 10.73
| 10.55
| -1.68 | 1.30 | -11.46 |
| 2018 November | 21 | 10.87
| 9.40
| 9.95
| 10.77
| 8.24 | 9.25 | -5.53 |
| 2018 October | 23 | 12.37
| 9.01
| 11.97
| 9.90
| -17.29 | 3.34 | -24.73 |
| 2018 September | 19 | 12.00
| 11.13
| 11.42
| 11.96
| 4.73 | 5.08 | -2.54 |
| 2018 August | 23 | 11.83
| 11.03
| 11.35
| 11.42
| 0.62 | 4.23 | -2.82 |
| 2018 July | 21 | 11.88
| 11.06
| 11.30
| 11.35
| 0.44 | 5.13 | -2.12 |
| 2018 June | 21 | 11.49
| 11.01
| 11.13
| 11.36
| 2.07 | 3.23 | -1.08 |
| 2018 May | 22 | 11.89
| 10.82
| 11.02
| 11.09
| 0.64 | 7.89 | -1.81 |
| 2018 April | 21 | 11.78
| 10.84
| 11.48
| 11.02
| -4.01 | 2.61 | -5.57 |
| 2018 March | 21 | 11.78
| 9.60
| 9.71
| 11.42
| 17.61 | 21.32 | -1.13 |
| 2018 February | 19 | 9.80
| 7.00
| 8.05
| 9.64
| 19.75 | 21.74 | -13.04 |
| 2018 January | 21 | 9.83
| 7.97
| 9.67
| 8.06
| -16.65 | 1.65 | -17.58 |
| 2017 December | 20 | 10.33
| 7.91
| 8.93
| 9.66
| 8.17 | 15.68 | -11.42 |
| 2017 November | 21 | 12.05
| 8.97
| 12.05
| 8.99
| -25.39 | 0.00 | -25.56 |
| 2017 October | 22 | 12.20
| 10.95
| 11.04
| 12.01
| 8.79 | 10.51 | -0.82 |
| 2017 September | 20 | 11.37
| 9.68
| 10.41
| 10.97
| 5.38 | 9.22 | -7.01 |
| 2017 August | 23 | 11.31
| 9.50
| 10.90
| 10.38
| -4.77 | 3.76 | -12.84 |
| 2017 July | 20 | 10.98
| 8.83
| 9.17
| 10.75
| 17.23 | 19.74 | -3.71 |
| 2017 June | 22 | 9.92
| 8.84
| 9.40
| 9.16
| -2.55 | 5.53 | -5.96 |
| 2017 May | 22 | 10.35
| 9.10
| 9.49
| 9.38
| -1.16 | 9.06 | -4.11 |
| 2017 April | 19 | 9.84
| 7.65
| 9.55
| 9.40
| -1.57 | 3.04 | -19.90 |
| 2017 March | 23 | 11.50
| 8.82
| 11.06
| 9.54
| -13.74 | 3.98 | -20.25 |
| 2017 February | 19 | 12.25
| 9.46
| 9.66
| 10.77
| 11.49 | 26.81 | -2.07 |
| 2017 January | 20 | 9.90
| 8.83
| 9.30
| 9.56
| 2.80 | 6.45 | -5.05 |
| 2016 December | 21 | 9.89
| 8.67
| 9.00
| 9.24
| 2.67 | 9.89 | -3.67 |
| 2016 November | 21 | 9.48
| 7.43
| 8.14
| 9.02
| 10.81 | 16.46 | -8.72 |
| 2016 October | 21 | 8.75
| 7.55
| 7.55
| 8.12
| 7.55 | 15.89 | 0.00 |
| 2016 September | 21 | 9.35
| 6.98
| 7.09
| 7.52
| 6.06 | 31.88 | -1.55 |
| 2016 August | 23 | 7.50
| 6.32
| 6.65
| 7.48
| 12.48 | 12.78 | -4.96 |
| 2016 July | 20 | 7.45
| 6.21
| 7.11
| 6.99
| -1.69 | 4.78 | -12.66 |
| 2016 June | 22 | 8.25
| 6.75
| 7.70
| 7.10
| -7.79 | 7.14 | -12.34 |
| 2016 May | 21 | 8.22
| 6.82
| 7.45
| 7.55
| 1.34 | 10.34 | -8.46 |
| 2016 April | 21 | 7.75
| 6.17
| 6.65
| 7.40
| 11.28 | 16.54 | -7.22 |
| 2016 March | 22 | 8.50
| 4.69
| 5.06
| 6.65
| 31.42 | 67.98 | -7.31 |
| 2016 February | 20 | 5.50
| 3.20
| 4.92
| 4.75
| -3.46 | 11.79 | -34.96 |
| 2016 January | 19 | 8.07
| 4.10
| 7.62
| 4.89
| -35.83 | 5.91 | -46.19 |
| 2015 December | 22 | 7.55
| 4.52
| 5.89
| 7.14
| 21.22 | 28.18 | -23.26 |
| 2015 November | 20 | 6.70
| 3.46
| 4.50
| 5.90
| 31.11 | 48.89 | -23.11 |
| 2015 October | 22 | 6.75
| 4.32
| 6.67
| 4.50
| -32.53 | 1.20 | -35.23 |
| 2015 September | 21 | 9.00
| 6.01
| 8.80
| 6.60
| -25.00 | 2.27 | -31.70 |
| 2015 August | 21 | 10.61
| 8.66
| 10.60
| 9.26
| -12.64 | 0.09 | -18.30 |
| 2015 July | 22 | 13.01
| 10.25
| 13.00
| 11.20
| -13.85 | 0.08 | -21.15 |
| 2015 June | 22 | 15.45
| 11.60
| 14.00
| 13.00
| -7.14 | 10.36 | -17.14 |
| 2015 May | 20 | 14.75
| 11.99
| 14.52
| 13.70
| -5.65 | 1.58 | -17.42 |
| 2015 April | 21 | 17.10
| 14.41
| 16.92
| 14.41
| -14.83 | 1.06 | -14.83 |
| 2015 March | 22 | 17.72
| 13.40
| 16.70
| 17.10
| 2.40 | 6.11 | -19.76 |
| 2015 February | 19 | 17.50
| 8.68
| 10.61
| 16.60
| 56.46 | 64.94 | -18.19 |
| 2015 January | 20 | 22.96
| 9.75
| 22.80
| 10.61
| -53.46 | 0.70 | -57.24 |
| 2014 December | 22 | 23.56
| 19.31
| 19.93
| 22.79
| 14.35 | 18.21 | -3.11 |
| 2014 November | 19 | 22.12
| 19.75
| 20.33
| 20.00
| -1.62 | 8.80 | -2.85 |
| 2014 October | 23 | 21.47
| 19.02
| 21.19
| 20.22
| -4.58 | 1.32 | -10.24 |
| 2014 September | 21 | 22.99
| 19.63
| 21.83
| 21.27
| -2.57 | 5.31 | -10.08 |
| 2014 August | 21 | 23.36
| 20.13
| 21.16
| 21.79
| 2.98 | 10.40 | -4.87 |
| 2014 July | 22 | 24.42
| 19.27
| 23.01
| 21.39
| -7.04 | 6.13 | -16.25 |
| 2014 June | 21 | 23.60
| 21.29
| 23.39
| 22.93
| -1.97 | 0.90 | -8.98 |
| 2014 May | 21 | 23.57
| 17.56
| 22.80
| 23.41
| 2.68 | 3.38 | -22.98 |
| 2014 April | 21 | 26.20
| 21.50
| 24.64
| 22.93
| -6.94 | 6.33 | -12.74 |
| 2014 March | 21 | 28.48
| 22.00
| 26.74
| 24.54
| -8.23 | 6.51 | -17.73 |
| 2014 February | 19 | 28.48
| 24.03
| 24.76
| 26.95
| 8.84 | 15.02 | -2.95 |
| 2014 January | 21 | 28.00
| 23.98
| 27.12
| 24.97
| -7.93 | 3.24 | -11.58 |
| 2013 December | 21 | 29.17
| 25.70
| 29.00
| 27.12
| -6.48 | 0.59 | -11.38 |
| 2013 November | 20 | 29.01
| 18.00
| 18.98
| 29.00
| 52.79 | 52.85 | -5.16 |
| 2013 October | 23 | 21.75
| 17.88
| 21.25
| 18.89
| -11.11 | 2.35 | -15.86 |
| 2013 September | 20 | 21.63
| 16.26
| 19.68
| 21.36
| 8.54 | 9.91 | -17.38 |
| 2013 August | 22 | 22.31
| 17.60
| 21.31
| 19.53
| -8.35 | 4.69 | -17.41 |
| 2013 July | 22 | 21.94
| 19.42
| 21.21
| 20.98
| -1.08 | 3.44 | -8.44 |
| 2013 June | 20 | 21.11
| 16.92
| 18.74
| 21.06
| 12.38 | 12.65 | -9.71 |
| 2013 May | 22 | 19.61
| 12.92
| 13.70
| 18.67
| 36.28 | 43.14 | -5.69 |
| 2013 April | 22 | 13.89
| 11.67
| 13.23
| 13.81
| 4.38 | 4.99 | -11.79 |
| 2013 March | 20 | 16.50
| 12.51
| 13.27
| 13.29
| 0.15 | 24.34 | -5.73 |
| 2013 February | 19 | 13.41
| 11.28
| 11.93
| 13.29
| 11.40 | 12.41 | -5.45 |
| 2013 January | 21 | 12.19
| 8.62
| 8.68
| 11.86
| 36.64 | 40.44 | -0.69 |
| 2012 December | 20 | 8.86
| 7.79
| 8.21
| 8.44
| 2.80 | 7.92 | -5.12 |
| 2012 November | 21 | 9.77
| 6.94
| 9.70
| 8.18
| -15.67 | 0.72 | -28.45 |
| 2012 October | 21 | 11.88
| 9.44
| 11.79
| 9.75
| -17.30 | 0.76 | -19.93 |
| 2012 September | 19 | 12.31
| 11.14
| 11.65
| 11.81
| 1.37 | 5.67 | -4.38 |
| 2012 August | 23 | 12.43
| 10.76
| 11.35
| 11.73
| 3.35 | 9.52 | -5.20 |
| 2012 July | 21 | 12.78
| 9.35
| 12.61
| 11.33
| -10.15 | 1.35 | -25.85 |
| 2012 June | 21 | 13.94
| 11.76
| 12.80
| 12.69
| -0.86 | 8.91 | -8.13 |
| 2012 May | 22 | 14.92
| 11.06
| 13.16
| 13.10
| -0.46 | 13.37 | -15.96 |
| 2012 April | 20 | 13.50
| 10.73
| 12.11
| 13.44
| 10.98 | 11.48 | -11.40 |
| 2012 March | 22 | 13.50
| 11.21
| 11.35
| 12.16
| 7.14 | 18.94 | -1.23 |
| 2012 February | 20 | 11.83
| 10.14
| 11.06
| 11.24
| 1.63 | 6.96 | -8.32 |
| 2012 January | 20 | 11.59
| 10.21
| 11.43
| 10.98
| -3.94 | 1.40 | -10.67 |
| 2011 December | 21 | 11.71
| 9.27
| 10.31
| 11.32
| 9.80 | 13.58 | -10.09 |
| 2011 November | 21 | 10.38
| 7.13
| 7.57
| 10.27
| 35.67 | 37.12 | -5.81 |
| 2011 October | 21 | 8.88
| 6.76
| 7.55
| 7.64
| 1.19 | 17.62 | -10.46 |
| 2011 September | 21 | 9.69
| 6.66
| 7.50
| 7.64
| 1.87 | 29.20 | -11.20 |
| 2011 August | 23 | 9.45
| 6.63
| 9.24
| 7.60
| -17.75 | 2.27 | -28.25 |
| 2011 July | 20 | 9.45
| 7.56
| 7.96
| 9.16
| 15.08 | 18.72 | -5.03 |
| 2011 June | 22 | 8.95
| 4.94
| 5.68
| 8.00
| 40.85 | 57.57 | -13.03 |
| 2011 May | 21 | 5.98
| 3.79
| 5.96
| 5.65
| -5.20 | 0.34 | -36.41 |
| 2011 April | 20 | 12.38
| 5.21
| 10.97
| 5.95
| -45.76 | 12.85 | -52.51 |
| 2011 March | 23 | 12.46
| 6.63
| 7.26
| 10.93
| 50.55 | 71.63 | -8.68 |
| 2011 February | 19 | 7.98
| 6.45
| 6.65
| 7.27
| 9.32 | 20.00 | -3.01 |
| 2011 January | 20 | 7.04
| 5.27
| 5.55
| 6.50
| 17.12 | 26.85 | -5.05 |
| 2010 December | 22 | 5.85
| 2.27
| 2.44
| 5.58
| 128.69 | 139.75 | -6.97 |
| 2010 November | 21 | 3.47
| 2.31
| 2.92
| 2.38
| -18.49 | 18.84 | -20.89 |
| 2010 October | 21 | 3.45
| 2.40
| 2.41
| 2.98
| 23.65 | 43.15 | -0.41 |
| 2010 September | 21 | 2.78
| 2.36
| 2.48
| 2.40
| -3.23 | 12.10 | -4.84 |
| 2010 August | 22 | 3.59
| 2.44
| 3.18
| 2.45
| -22.96 | 12.89 | -23.27 |
| 2010 July | 21 | 3.35
| 2.50
| 2.64
| 3.23
| 22.35 | 26.89 | -5.30 |
| 2010 June | 22 | 3.47
| 2.50
| 3.47
| 2.66
| -23.34 | 0.00 | -27.95 |
| 2010 May | 20 | 4.00
| 2.85
| 3.73
| 3.10
| -16.89 | 7.24 | -23.59 |
| 2010 April | 21 | 4.16
| 3.53
| 4.04
| 3.73
| -7.67 | 2.97 | -12.62 |
| 2010 March | 23 | 4.75
| 2.75
| 2.84
| 4.00
| 40.85 | 67.25 | -3.17 |
| 2010 February | 19 | 3.00
| 2.36
| 3.00
| 2.83
| -5.67 | 0.00 | -21.33 |
| 2010 January | 19 | 3.58
| 2.70
| 3.08
| 2.93
| -4.87 | 16.23 | -12.34 |
| 2009 December | 22 | 3.73
| 1.33
| 1.46
| 3.05
| 108.90 | 155.48 | -8.90 |
| 2009 November | 20 | 1.63
| 1.04
| 1.27
| 1.49
| 17.32 | 28.35 | -18.11 |
| 2009 October | 22 | 1.82
| 1.03
| 1.75
| 1.25
| -28.57 | 4.00 | -41.14 |
| 2009 September | 21 | 2.20
| 1.53
| 2.16
| 1.75
| -18.98 | 1.85 | -29.17 |
| 2009 August | 21 | 2.35
| 1.86
| 1.86
| 2.03
| 9.14 | 26.34 | 0.00 |
| 2009 July | 22 | 2.34
| 1.69
| 2.05
| 1.88
| -8.29 | 14.15 | -17.56 |
| 2009 June | 22 | 2.50
| 1.30
| 1.64
| 2.00
| 21.95 | 52.44 | -20.73 |
| 2009 May | 20 | 2.05
| 1.23
| 1.98
| 1.66
| -16.16 | 3.54 | -37.88 |
| 2009 April | 21 | 2.10
| 1.27
| 1.33
| 1.95
| 46.62 | 57.89 | -4.51 |
| 2009 March | 22 | 2.25
| 1.21
| 2.23
| 1.31
| -41.26 | 0.90 | -45.74 |
| 2009 February | 19 | 2.93
| 2.19
| 2.47
| 2.31
| -6.48 | 18.62 | -11.34 |
| 2009 January | 20 | 2.99
| 1.59
| 1.59
| 2.50
| 57.23 | 88.05 | 0.00 |
| 2008 December | 22 | 1.98
| 1.42
| 1.49
| 1.55
| 4.03 | 32.89 | -4.70 |
| 2008 November | 19 | 2.97
| 1.21
| 2.75
| 1.35
| -50.91 | 8.00 | -56.00 |
| 2008 October | 23 | 4.50
| 1.58
| 4.12
| 2.74
| -33.50 | 9.22 | -61.65 |
| 2008 September | 21 | 4.95
| 3.82
| 4.22
| 4.03
| -4.50 | 17.30 | -9.48 |
| 2008 August | 21 | 4.72
| 4.05
| 4.71
| 4.05
| -14.01 | 0.21 | -14.01 |
| 2008 July | 22 | 4.75
| 3.79
| 4.75
| 4.63
| -2.53 | 0.00 | -20.21 |
| 2008 June | 21 | 5.99
| 4.08
| 5.06
| 4.50
| -11.07 | 18.38 | -19.37 |
| 2008 May | 21 | 5.50
| 4.50
| 5.38
| 4.91
| -8.74 | 2.23 | -16.36 |
| 2008 April | 22 | 5.59
| 4.13
| 4.13
| 5.39
| 30.51 | 35.35 | 0.00 |
| 2008 March | 20 | 5.35
| 3.88
| 5.25
| 4.13
| -21.33 | 1.90 | -26.10 |
| 2008 February | 20 | 5.75
| 4.35
| 4.69
| 5.35
| 14.07 | 22.60 | -7.25 |
| 2008 January | 21 | 5.59
| 3.72
| 3.77
| 4.52
| 19.89 | 48.28 | -1.33 |
| 2007 December | 20 | 4.98
| 3.21
| 4.97
| 3.79
| -23.74 | 0.20 | -35.41 |
| 2007 November | 21 | 5.68
| 3.70
| 5.63
| 4.97
| -11.72 | 0.89 | -34.28 |
| 2007 October | 23 | 6.83
| 5.40
| 6.18
| 5.60
| -9.39 | 10.52 | -12.62 |
| 2007 September | 19 | 6.74
| 5.41
| 5.41
| 6.23
| 15.16 | 24.58 | 0.00 |
| 2007 August | 23 | 6.64
| 4.96
| 6.30
| 5.33
| -15.40 | 5.40 | -21.27 |
| 2007 July | 21 | 11.44
| 6.18
| 10.75
| 6.36
| -40.84 | 6.42 | -42.51 |
| 2007 June | 21 | 11.60
| 9.52
| 10.84
| 10.68
| -1.48 | 7.01 | -12.18 |
| 2007 May | 22 | 11.25
| 8.64
| 9.50
| 10.98
| 15.58 | 18.42 | -9.05 |
| 2007 April | 20 | 9.80
| 6.85
| 6.90
| 9.48
| 37.39 | 42.03 | -0.72 |
| 2007 March | 22 | 7.70
| 5.75
| 7.32
| 6.88
| -6.01 | 5.19 | -21.45 |
| 2007 February | 19 | 8.22
| 7.18
| 7.62
| 7.88
| 3.41 | 7.87 | -5.77 |
| 2007 January | 20 | 8.54
| 7.60
| 8.50
| 7.70
| -9.41 | 0.47 | -10.59 |
| 2006 December | 20 | 8.45
| 7.21
| 8.16
| 8.10
| -0.74 | 3.55 | -11.64 |
| 2006 November | 21 | 9.11
| 6.81
| 6.90
| 8.30
| 20.29 | 32.03 | -1.30 |
| 2006 October | 22 | 7.00
| 5.99
| 6.44
| 6.98
| 8.39 | 8.70 | -6.99 |
| 2006 September | 20 | 7.43
| 5.48
| 7.42
| 6.50
| -12.40 | 0.13 | -26.15 |
| 2006 August | 23 | 8.13
| 7.03
| 7.50
| 7.29
| -2.80 | 8.40 | -6.27 |
| 2006 July | 20 | 9.25
| 7.72
| 8.75
| 7.72
| -11.77 | 5.71 | -11.77 |
| 2006 June | 22 | 9.70
| 7.45
| 9.43
| 8.58
| -9.01 | 2.86 | -21.00 |
| 2006 May | 22 | 11.18
| 8.14
| 11.01
| 9.73
| -11.63 | 1.54 | -26.07 |
| 2006 April | 19 | 12.45
| 11.14
| 12.25
| 11.14
| -9.06 | 1.63 | -9.06 |
| 2006 March | 23 | 12.62
| 10.96
| 10.96
| 12.07
| 10.13 | 15.15 | 0.00 |
| 2006 February | 19 | 11.38
| 9.97
| 10.90
| 11.29
| 3.58 | 4.40 | -8.53 |
| 2006 January | 20 | 12.71
| 7.98
| 9.20
| 10.84
| 17.83 | 38.15 | -13.26 |
| 2005 December | 21 | 10.00
| 7.53
| 7.69
| 9.12
| 18.60 | 30.04 | -2.08 |
| 2005 November | 21 | 9.73
| 7.20
| 8.87
| 7.68
| -13.42 | 9.70 | -18.83 |
| 2005 October | 21 | 10.25
| 8.55
| 9.88
| 8.84
| -10.53 | 3.74 | -13.46 |
| 2005 September | 21 | 10.17
| 8.71
| 9.46
| 9.85
| 4.12 | 7.51 | -7.93 |
| 2005 August | 23 | 12.00
| 8.55
| 8.55
| 9.20
| 7.60 | 40.35 | 0.00 |
| 2005 July | 20 | 8.69
| 7.28
| 7.44
| 8.63
| 15.99 | 16.80 | -2.15 |
| 2005 June | 22 | 8.00
| 7.13
| 7.16
| 7.55
| 5.45 | 11.73 | -0.42 |
| 2005 May | 21 | 8.12
| 6.91
| 6.91
| 7.16
| 3.62 | 17.51 | 0.00 |
| 2005 April | 21 | 12.61
| 6.76
| 12.00
| 7.00
| -41.67 | 5.08 | -43.67 |
| 2005 March | 22 | 15.69
| 11.25
| 13.46
| 11.98
| -11.00 | 16.57 | -16.42 |
| 2005 February | 19 | 14.68
| 13.00
| 13.58
| 13.59
| 0.07 | 8.10 | -4.27 |
| 2005 January | 20 | 14.25
| 11.22
| 11.87
| 13.58
| 14.41 | 20.05 | -5.48 |
| 2004 December | 22 | 13.50
| 9.01
| 13.50
| 12.01
| -11.04 | 0.00 | -33.26 |
| 2004 November | 21 | 14.11
| 6.90
| 7.07
| 13.17
| 86.28 | 99.58 | -2.40 |
| 2004 October | 21 | 8.88
| 6.40
| 7.05
| 7.22
| 2.41 | 25.96 | -9.22 |
| 2004 September | 21 | 7.20
| 5.70
| 5.70
| 7.05
| 23.68 | 26.32 | 0.00 |
| 2004 August | 22 | 5.63
| 4.13
| 4.63
| 5.63
| 21.60 | 21.60 | -10.80 |
| 2004 July | 21 | 4.63
| 4.13
| 4.30
| 4.60
| 6.98 | 7.67 | -3.95 |
| 2004 June | 21 | 4.53
| 3.88
| 4.13
| 4.50
| 8.96 | 9.69 | -6.05 |
| 2004 May | 20 | 4.55
| 3.83
| 4.50
| 4.13
| -8.22 | 1.11 | -14.89 |
| 2004 April | 21 | 4.75
| 3.76
| 4.25
| 4.30
| 1.18 | 11.76 | -11.53 |
| 2004 March | 23 | 4.16
| 3.30
| 4.05
| 4.16
| 2.72 | 2.72 | -18.52 |
| 2004 February | 19 | 4.48
| 3.93
| 4.25
| 4.08
| -4.00 | 5.41 | -7.53 |
| 2004 January | 6 | 4.88
| 4.13
| 4.28
| 4.25
| -0.70 | 14.02 | -3.50 |
ADES best and worst after-hours sessions
This section shows best and worst after-hours sessions of ADES in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2004
- Month: 2004 May
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-05-13 | 6.83 |
| 2 | 2004-05-07 | 5.88 |
| 3 | 2004-05-17 | 3.17 |
| 4 | 2004-05-12 | 1.67 |
| 5 | 2004-05-19 | 1.13 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-10-13 | 12.58 |
| 2 | 2004-05-13 | 6.83 |
| 3 | 2004-11-18 | 6.67 |
| 4 | 2004-05-07 | 5.88 |
| 5 | 2004-08-24 | 5.88 |
| 6 | 2004-12-10 | 5.80 |
| 7 | 2004-12-01 | 5.72 |
| 8 | 2004-12-13 | 5.58 |
| 9 | 2004-12-03 | 5.47 |
| 10 | 2004-03-24 | 5.07 |
| 11 | 2004-11-03 | 5.07 |
| 12 | 2004-03-23 | 5.07 |
| 13 | 2004-04-30 | 4.65 |
| 14 | 2004-04-21 | 4.39 |
| 15 | 2004-12-23 | 4.39 |
| 16 | 2004-12-15 | 4.09 |
| 17 | 2004-04-27 | 3.79 |
| 18 | 2004-12-22 | 3.36 |
| 19 | 2004-05-17 | 3.17 |
| 20 | 2004-06-16 | 3.09 |
| 21 | 2004-09-02 | 2.86 |
| 22 | 2004-11-29 | 2.74 |
| 23 | 2004-08-30 | 2.71 |
| 24 | 2004-11-30 | 2.51 |
| 25 | 2004-04-20 | 2.44 |
| 26 | 2004-02-10 | 2.41 |
| 27 | 2004-12-16 | 2.38 |
| 28 | 2004-11-19 | 2.36 |
| 29 | 2004-08-06 | 2.35 |
| 30 | 2004-04-26 | 2.22 |
| 31 | 2004-08-04 | 2.17 |
| 32 | 2004-11-23 | 2.17 |
| 33 | 2004-03-31 | 2.16 |
| 34 | 2004-09-13 | 2.00 |
| 35 | 2004-10-22 | 2.00 |
| 36 | 2004-03-12 | 1.97 |
| 37 | 2004-01-29 | 1.90 |
| 38 | 2004-08-26 | 1.74 |
| 39 | 2004-05-12 | 1.67 |
| 40 | 2004-01-28 | 1.65 |
| 41 | 2004-10-15 | 1.63 |
| 42 | 2004-10-20 | 1.60 |
| 43 | 2004-04-08 | 1.60 |
| 44 | 2004-08-27 | 1.50 |
| 45 | 2004-09-07 | 1.48 |
| 46 | 2004-09-22 | 1.45 |
| 47 | 2004-11-22 | 1.38 |
| 48 | 2004-11-15 | 1.33 |
| 49 | 2004-11-04 | 1.28 |
| 50 | 2004-06-23 | 1.27 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-05-18 | -6.39 |
| 2 | 2004-05-14 | -6.39 |
| 3 | 2004-05-03 | -5.56 |
| 4 | 2004-05-04 | -4.89 |
| 5 | 2004-05-25 | -4.25 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-10-26 | -10.34 |
| 2 | 2004-07-27 | -8.83 |
| 3 | 2004-09-20 | -7.43 |
| 4 | 2004-06-15 | -6.51 |
| 5 | 2004-06-14 | -6.51 |
| 6 | 2004-12-28 | -6.45 |
| 7 | 2004-05-18 | -6.39 |
| 8 | 2004-05-14 | -6.39 |
| 9 | 2004-12-27 | -5.65 |
| 10 | 2004-05-03 | -5.56 |
| 11 | 2004-02-03 | -5.13 |
| 12 | 2004-04-23 | -5.13 |
| 13 | 2004-07-15 | -5.06 |
| 14 | 2004-05-04 | -4.89 |
| 15 | 2004-11-02 | -4.83 |
| 16 | 2004-06-07 | -4.76 |
| 17 | 2004-03-29 | -4.64 |
| 18 | 2004-09-17 | -4.63 |
| 19 | 2004-09-03 | -4.57 |
| 20 | 2004-06-30 | -4.44 |
| 21 | 2004-05-25 | -4.25 |
| 22 | 2004-11-08 | -3.89 |
| 23 | 2004-08-11 | -3.78 |
| 24 | 2004-05-11 | -3.53 |
| 25 | 2004-07-08 | -3.33 |
| 26 | 2004-04-02 | -3.15 |
| 27 | 2004-07-21 | -3.11 |
| 28 | 2004-11-24 | -3.10 |
| 29 | 2004-06-10 | -3.00 |
| 30 | 2004-07-19 | -2.87 |
| 31 | 2004-09-16 | -2.86 |
| 32 | 2004-04-07 | -2.81 |
| 33 | 2004-10-19 | -2.71 |
| 34 | 2004-06-18 | -2.50 |
| 35 | 2004-06-03 | -2.50 |
| 36 | 2004-06-01 | -2.50 |
| 37 | 2004-02-18 | -2.44 |
| 38 | 2004-12-17 | -2.40 |
| 39 | 2004-04-15 | -2.38 |
| 40 | 2004-02-05 | -2.35 |
| 41 | 2004-02-11 | -2.35 |
| 42 | 2004-04-13 | -2.30 |
| 43 | 2004-07-01 | -2.22 |
| 44 | 2004-07-06 | -2.22 |
| 45 | 2004-08-12 | -2.22 |
| 46 | 2004-12-08 | -2.16 |
| 47 | 2004-03-11 | -2.13 |
| 48 | 2004-10-29 | -2.08 |
| 49 | 2004-12-07 | -1.95 |
| 50 | 2004-12-29 | -1.84 |
ADES best and worst intraday sessions
This section shows best and worst intraday sessions of ADES in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2004
- Month: 2004 May
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-05-19 | 8.05 |
| 2 | 2004-05-04 | 5.88 |
| 3 | 2004-05-28 | 4.56 |
| 4 | 2004-05-26 | 4.44 |
| 5 | 2004-05-18 | 3.55 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-11-04 | 29.38 |
| 2 | 2004-12-20 | 15.27 |
| 3 | 2004-08-31 | 14.20 |
| 4 | 2004-10-27 | 13.85 |
| 5 | 2004-07-28 | 12.11 |
| 6 | 2004-09-01 | 11.93 |
| 7 | 2004-12-29 | 10.12 |
| 8 | 2004-09-02 | 9.72 |
| 9 | 2004-07-19 | 9.69 |
| 10 | 2004-03-30 | 9.46 |
| 11 | 2004-04-07 | 8.94 |
| 12 | 2004-11-15 | 8.70 |
| 13 | 2004-11-18 | 8.17 |
| 14 | 2004-05-19 | 8.05 |
| 15 | 2004-09-21 | 7.58 |
| 16 | 2004-12-28 | 7.10 |
| 17 | 2004-06-15 | 6.96 |
| 18 | 2004-06-14 | 6.96 |
| 19 | 2004-03-29 | 6.89 |
| 20 | 2004-10-18 | 6.67 |
| 21 | 2004-10-13 | 6.64 |
| 22 | 2004-04-26 | 5.88 |
| 23 | 2004-06-30 | 5.88 |
| 24 | 2004-05-04 | 5.88 |
| 25 | 2004-03-22 | 5.83 |
| 26 | 2004-11-19 | 5.83 |
| 27 | 2004-04-06 | 5.75 |
| 28 | 2004-12-17 | 5.49 |
| 29 | 2004-04-23 | 5.41 |
| 30 | 2004-02-03 | 5.41 |
| 31 | 2004-11-11 | 5.26 |
| 32 | 2004-06-07 | 5.00 |
| 33 | 2004-09-17 | 4.85 |
| 34 | 2004-09-20 | 4.85 |
| 35 | 2004-12-15 | 4.84 |
| 36 | 2004-07-21 | 4.65 |
| 37 | 2004-07-01 | 4.65 |
| 38 | 2004-05-28 | 4.56 |
| 39 | 2004-05-26 | 4.44 |
| 40 | 2004-11-23 | 4.23 |
| 41 | 2004-08-09 | 4.14 |
| 42 | 2004-06-28 | 4.12 |
| 43 | 2004-08-12 | 3.93 |
| 44 | 2004-07-22 | 3.90 |
| 45 | 2004-11-16 | 3.74 |
| 46 | 2004-09-15 | 3.70 |
| 47 | 2004-05-18 | 3.55 |
| 48 | 2004-11-02 | 3.13 |
| 49 | 2004-11-29 | 3.06 |
| 50 | 2004-12-27 | 2.86 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-05-20 | -8.93 |
| 2 | 2004-05-10 | -5.56 |
| 3 | 2004-05-13 | -3.53 |
| 4 | 2004-05-24 | -1.23 |
| 5 | 2004-05-27 | -0.74 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2004-10-14 | -14.71 |
| 2 | 2004-12-13 | -10.21 |
| 3 | 2004-12-10 | -9.99 |
| 4 | 2004-05-20 | -8.93 |
| 5 | 2004-11-24 | -8.58 |
| 6 | 2004-12-14 | -7.98 |
| 7 | 2004-12-06 | -7.26 |
| 8 | 2004-12-16 | -6.65 |
| 9 | 2004-08-23 | -6.52 |
| 10 | 2004-12-07 | -6.36 |
| 11 | 2004-08-06 | -6.18 |
| 12 | 2004-12-23 | -5.80 |
| 13 | 2004-05-10 | -5.56 |
| 14 | 2004-12-01 | -5.41 |
| 15 | 2004-03-25 | -5.36 |
| 16 | 2004-03-15 | -5.25 |
| 17 | 2004-03-11 | -5.06 |
| 18 | 2004-03-24 | -4.83 |
| 19 | 2004-10-28 | -4.41 |
| 20 | 2004-11-05 | -4.32 |
| 21 | 2004-04-01 | -4.00 |
| 22 | 2004-08-05 | -3.62 |
| 23 | 2004-05-13 | -3.53 |
| 24 | 2004-09-13 | -3.42 |
| 25 | 2004-07-20 | -3.41 |
| 26 | 2004-03-12 | -3.27 |
| 27 | 2004-12-02 | -3.19 |
| 28 | 2004-06-01 | -3.15 |
| 29 | 2004-10-19 | -3.13 |
| 30 | 2004-02-25 | -3.11 |
| 31 | 2004-04-30 | -2.93 |
| 32 | 2004-09-22 | -2.82 |
| 33 | 2004-04-14 | -2.82 |
| 34 | 2004-08-02 | -2.81 |
| 35 | 2004-09-03 | -2.78 |
| 36 | 2004-09-24 | -2.78 |
| 37 | 2004-10-25 | -2.75 |
| 38 | 2004-04-08 | -2.67 |
| 39 | 2004-04-27 | -2.61 |
| 40 | 2004-09-09 | -2.60 |
| 41 | 2004-04-28 | -2.58 |
| 42 | 2004-12-03 | -2.51 |
| 43 | 2004-11-30 | -2.44 |
| 44 | 2004-02-17 | -2.38 |
| 45 | 2004-04-20 | -2.38 |
| 46 | 2004-04-21 | -2.38 |
| 47 | 2004-01-23 | -2.34 |
| 48 | 2004-04-12 | -2.25 |
| 49 | 2004-04-29 | -2.21 |
| 50 | 2004-03-18 | -2.05 |
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:37:05
