Indicators

Adams Resources & Energy (NY: AE )

27.04 -0.39 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.59	11.62	11.59	11.62	5,600	+0.13(+1.13%)
Nov 26, 2003	11.32	11.50	11.32	11.49	3,200	+0.06(+0.52%)
Nov 25, 2003	11.40	11.43	11.40	11.43	3,200	+0.04(+0.35%)
Nov 24, 2003	11.14	11.60	11.14	11.39	15,000	+0.09(+0.80%)
Nov 21, 2003	11.25	11.31	11.18	11.30	8,600	+0.05(+0.44%)
Nov 20, 2003	11.00	11.00	11.00	11.25	8,700	+0.39(+3.59%)
Nov 19, 2003	10.81	10.86	10.81	10.86	1,900	-0.09(-0.82%)
Nov 18, 2003	11.00	11.00	10.85	10.95	9,800	-0.15(-1.35%)
Nov 17, 2003	11.15	11.15	11.10	11.10	22,500	-0.10(-0.89%)
Nov 14, 2003	12.49	12.49	11.10	11.20	49,300	-1.45(-11.46%)
Nov 13, 2003	13.56	13.78	12.64	12.65	19,500	-0.82(-6.09%)
Nov 12, 2003	13.32	13.58	13.32	13.47	17,200	+0.22(+1.66%)
Nov 11, 2003	13.70	13.70	13.25	13.25	18,100	-0.13(-0.97%)
Nov 10, 2003	12.31	13.38	12.31	13.38	22,900	+1.03(+8.34%)
Nov 07, 2003	11.85	12.40	11.85	12.35	17,200	+0.65(+5.56%)
Nov 06, 2003	11.90	11.90	11.60	11.70	2,100	-0.23(-1.93%)
Nov 05, 2003	11.55	11.94	11.70	11.93	7,000	+0.13(+1.10%)
Nov 04, 2003	11.55	11.80	11.44	11.80	11,700	+0.52(+4.61%)

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.