Indicators

Adams Resources & Energy (NY: AE )

28.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	28.75	28.86	28.25	28.25	10,325	-0.26(-0.91%)
Feb 25, 2011	28.41	28.70	27.87	28.51	9,716	-0.08(-0.28%)
Feb 24, 2011	27.66	31.30	27.65	28.59	28,701	+0.63(+2.25%)
Feb 23, 2011	28.35	28.35	27.76	27.96	21,711	-0.19(-0.67%)
Feb 22, 2011	27.88	28.15	27.70	28.15	4,459	+0.64(+2.32%)
Feb 18, 2011	27.33	27.70	27.14	27.51	1,370	+0.31(+1.15%)
Feb 17, 2011	27.85	27.90	26.55	27.20	4,900	-0.25(-0.91%)
Feb 16, 2011	28.71	28.71	27.35	27.45	11,111	+0.13(+0.48%)
Feb 15, 2011	27.45	28.92	27.05	27.32	7,100	+0.19(+0.70%)
Feb 14, 2011	25.95	27.40	25.57	27.13	10,588	+1.18(+4.55%)
Feb 11, 2011	25.35	25.95	25.35	25.95	2,501	+0.17(+0.66%)
Feb 10, 2011	25.70	25.90	25.60	25.78	1,500	-0.03(-0.12%)
Feb 09, 2011	25.60	25.81	25.48	25.81	1,000	+0.11(+0.43%)
Feb 08, 2011	25.41	25.70	25.15	25.70	3,810	-0.05(-0.19%)
Feb 07, 2011	25.85	26.00	25.15	25.75	3,281	+0.52(+2.06%)
Feb 04, 2011	25.90	25.90	25.09	25.23	1,400	-0.49(-1.91%)
Feb 03, 2011	25.89	25.90	25.50	25.72	800	+0.12(+0.47%)
Feb 02, 2011	25.71	25.88	25.60	25.60	3,530	+0.20(+0.79%)

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.