Indicators

Adams Resources & Energy (NY: AE )

28.21 +0.36 (+1.29%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.25	30.34	29.93	30.11	3,400	-0.39(-1.28%)
Dec 28, 2006	30.10	30.85	30.10	30.50	4,900	+0.23(+0.76%)
Dec 27, 2006	30.19	30.27	29.80	30.27	2,800	+0.07(+0.23%)
Dec 26, 2006	29.96	30.20	29.90	30.20	6,300	+0.25(+0.83%)
Dec 22, 2006	30.82	30.84	29.90	29.95	5,400	-0.89(-2.89%)
Dec 21, 2006	30.30	30.91	30.30	30.84	5,600	+0.55(+1.82%)
Dec 20, 2006	30.28	30.30	30.10	30.29	5,000	+0.06(+0.20%)
Dec 19, 2006	30.15	30.29	30.15	30.23	2,200	+0.00(+0.00%)
Dec 18, 2006	30.35	30.46	30.01	30.23	4,400	-0.02(-0.07%)
Dec 15, 2006	30.50	30.57	30.25	30.25	3,800	-0.10(-0.33%)
Dec 14, 2006	29.95	30.35	29.95	30.35	6,500	+0.35(+1.17%)
Dec 13, 2006	28.61	30.17	28.61	30.00	6,900	+1.14(+3.95%)
Dec 12, 2006	28.81	29.17	28.60	28.86	5,400	-0.45(-1.54%)
Dec 11, 2006	30.21	30.21	29.31	29.31	5,400	-0.90(-2.98%)
Dec 08, 2006	29.45	30.23	29.45	30.21	6,200	+0.52(+1.75%)
Dec 07, 2006	29.75	29.75	29.40	29.69	16,200	-0.05(-0.17%)
Dec 06, 2006	29.74	29.99	29.66	29.74	5,900	+0.05(+0.17%)
Dec 05, 2006	29.40	29.70	29.40	29.69	5,600	+0.19(+0.64%)
Dec 04, 2006	30.05	30.11	29.31	29.50	22,600	-0.72(-2.38%)

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.