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 (%)
Dec 30, 2011	28.34	29.50	27.68	29.11	8,771	+1.11(+3.97%)
Dec 29, 2011	27.50	28.10	27.27	28.00	1,200	+0.74(+2.71%)
Dec 28, 2011	27.96	27.96	27.00	27.26	3,885	-0.54(-1.94%)
Dec 27, 2011	27.53	28.00	27.53	27.80	5,282	+0.09(+0.32%)
Dec 23, 2011	27.29	27.97	27.02	27.71	1,665	+0.10(+0.36%)
Dec 21, 2011	27.20	28.00	27.00	27.61	4,840	+0.61(+2.26%)
Dec 20, 2011	26.55	28.09	26.55	27.00	2,826	+0.49(+1.85%)
Dec 19, 2011	26.40	27.13	26.40	26.51	2,476	+0.11(+0.42%)
Dec 16, 2011	27.18	28.35	26.40	26.40	9,721	-0.31(-1.16%)
Dec 15, 2011	27.14	27.35	26.55	26.71	5,900	-0.39(-1.44%)
Dec 14, 2011	27.77	28.42	27.10	27.10	3,074	-0.76(-2.73%)
Dec 13, 2011	27.96	27.99	26.79	27.86	15,794	+0.56(+2.05%)
Dec 12, 2011	26.11	27.31	26.11	27.30	1,231	+0.90(+3.41%)
Dec 09, 2011	26.55	26.91	25.20	26.40	1,845	-0.30(-1.11%)
Dec 08, 2011	27.65	27.78	26.52	26.70	2,468	-1.00(-3.63%)
Dec 07, 2011	27.69	28.21	26.67	27.70	8,224	-0.14(-0.50%)
Dec 06, 2011	27.86	28.62	27.42	27.84	12,405	-0.19(-0.68%)
Dec 05, 2011	28.00	28.88	27.41	28.03	24,781	+0.03(+0.11%)
Dec 02, 2011	27.42	28.00	26.95	28.00	4,090	+0.58(+2.12%)

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.