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 (%)
Feb 28, 2002	8.300	8.400	8.300	8.350	6,100	+0.10(+1.21%)
Feb 27, 2002	8.450	8.450	8.150	8.250	6,000	-0.05(-0.60%)
Feb 26, 2002	8.300	8.300	8.300	8.300	1,600	-0.05(-0.60%)
Feb 25, 2002	8.050	8.420	8.050	8.350	6,900	+0.40(+5.03%)
Feb 22, 2002	8.050	8.050	7.950	7.950	3,100	-0.15(-1.85%)
Feb 21, 2002	8.100	8.100	8.100	8.100	1,000	+0.10(+1.25%)
Feb 20, 2002	8.000	8.000	8.000	8.000	200	+0.00(+0.00%)
Feb 19, 2002	7.900	8.000	7.900	8.000	1,600	+0.00(+0.00%)
Feb 18, 2002	8.000	8.000	8.000	8.000	700	+0.00(+0.00%)
Feb 15, 2002	8.000	8.000	8.000	8.000	700	+0.10(+1.27%)
Feb 14, 2002	8.100	8.100	7.900	7.900	4,500	-0.25(-3.07%)
Feb 13, 2002	8.150	8.150	8.150	8.150	0	+0.00(+0.00%)
Feb 12, 2002	7.950	8.150	7.950	8.150	3,800	+0.30(+3.82%)
Feb 11, 2002	7.650	7.850	7.640	7.850	5,400	+0.35(+4.67%)
Feb 08, 2002	7.350	7.500	7.350	7.500	2,000	+0.00(+0.00%)
Feb 07, 2002	7.550	7.550	7.500	7.500	2,000	-0.15(-1.96%)
Feb 06, 2002	7.550	7.650	7.550	7.650	1,900	+0.10(+1.32%)
Feb 05, 2002	7.600	7.650	7.550	7.550	9,200	-0.25(-3.21%)
Feb 04, 2002	7.900	7.900	7.800	7.800	4,900	-0.10(-1.27%)

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.