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

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Oct 31, 2002 4.100 4.100 4.000 4.000 3,000 -0.11(-2.68%)
Oct 30, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Oct 29, 2002 4.110 4.110 4.110 4.110 40,000 +0.01(+0.24%)
Oct 28, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 25, 2002 4.090 4.200 4.090 4.100 900 +0.10(+2.50%)
Oct 24, 2002 4.190 4.190 4.000 4.000 2,300 -0.09(-2.20%)
Oct 23, 2002 4.010 4.090 4.010 4.090 300 -0.03(-0.73%)
Oct 22, 2002 4.010 4.120 3.960 4.120 6,700 +0.11(+2.74%)
Oct 21, 2002 4.060 4.060 4.010 4.010 1,300 -0.14(-3.37%)
Oct 18, 2002 4.300 4.300 4.100 4.150 11,900 -0.25(-5.68%)
Oct 17, 2002 4.400 4.400 4.250 4.400 2,300 -0.04(-0.90%)
Oct 16, 2002 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Oct 15, 2002 4.450 4.450 4.440 4.440 800 -0.01(-0.22%)
Oct 14, 2002 4.210 4.450 4.200 4.450 2,100 +0.15(+3.49%)
Oct 11, 2002 4.300 4.500 4.250 4.300 5,500 +0.00(+0.00%)
Oct 10, 2002 4.250 4.300 4.250 4.300 2,200 -0.05(-1.15%)
Oct 09, 2002 4.420 4.420 4.350 4.350 1,200 -0.14(-3.12%)
Oct 08, 2002 4.450 4.500 4.450 4.490 2,600 +0.24(+5.65%)
Oct 07, 2002 4.350 4.350 4.250 4.250 900 -0.15(-3.41%)
Oct 04, 2002 4.550 4.550 4.400 4.400 500 -0.25(-5.38%)
Oct 03, 2002 4.210 4.650 4.210 4.650 4,200 +0.35(+8.14%)
Oct 02, 2002 4.350 4.400 4.150 4.300 3,000 -0.15(-3.37%)
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.