Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

27.99 +0.48 (+1.74%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.65 30.71 29.65 30.34 13,200 -0.54(-1.73%)
Feb 27, 2020 30.50 31.32 30.18 30.88 7,751 -0.17(-0.55%)
Feb 26, 2020 31.00 31.25 31.00 31.05 3,499 +0.05(+0.16%)
Feb 25, 2020 31.78 31.85 31.00 31.00 8,736 -1.13(-3.52%)
Feb 24, 2020 32.00 32.13 31.00 32.13 7,261 -0.68(-2.07%)
Feb 21, 2020 33.00 33.00 32.17 32.81 2,000 +0.20(+0.61%)
Feb 20, 2020 32.71 32.75 32.11 32.61 2,744 +0.11(+0.34%)
Feb 19, 2020 33.01 33.39 32.02 32.50 4,291 -0.42(-1.28%)
Feb 18, 2020 33.47 33.64 32.92 32.92 7,066 -1.08(-3.18%)
Feb 14, 2020 33.50 34.03 33.30 34.00 4,100 +0.12(+0.34%)
Feb 13, 2020 33.68 34.05 33.63 33.88 1,266 -0.12(-0.34%)
Feb 12, 2020 33.80 34.45 33.33 34.00 7,335 +0.20(+0.60%)
Feb 11, 2020 34.24 35.10 33.80 33.80 3,397 -1.54(-4.36%)
Feb 10, 2020 34.20 35.34 33.55 35.34 7,153 +1.15(+3.36%)
Feb 07, 2020 36.00 36.00 34.19 34.19 5,600 -1.70(-4.74%)
Feb 06, 2020 35.50 35.89 35.16 35.89 1,973 +0.48(+1.36%)
Feb 05, 2020 35.39 35.60 35.20 35.41 3,868 +0.41(+1.17%)
Feb 04, 2020 35.80 36.00 34.91 35.00 4,007 -0.70(-1.96%)
Feb 03, 2020 34.98 36.50 34.80 35.70 7,034 +0.34(+0.96%)
Jan 31, 2020 35.00 36.05 34.65 35.36 6,700 +0.24(+0.68%)
Jan 30, 2020 35.34 36.55 34.90 35.12 6,822 -0.32(-0.90%)
Jan 29, 2020 35.92 36.76 34.90 35.44 6,900 -0.02(-0.06%)
Jan 28, 2020 35.58 36.62 35.18 35.46 8,835 +0.46(+1.31%)
Jan 27, 2020 35.07 35.66 34.00 35.00 9,763 -0.46(-1.29%)
Jan 24, 2020 35.78 35.78 35.40 35.46 3,100 -0.53(-1.48%)
Jan 23, 2020 35.65 37.06 35.65 35.99 8,931 -1.50(-4.00%)
Jan 22, 2020 37.85 38.52 36.90 37.49 6,870 -0.73(-1.91%)
Jan 21, 2020 37.33 38.50 37.01 38.22 6,001 +0.41(+1.08%)
Jan 17, 2020 38.75 38.75 37.28 37.81 7,600 -1.06(-2.73%)
Jan 16, 2020 39.02 39.40 38.18 38.87 5,749 -0.09(-0.23%)
Jan 15, 2020 38.77 39.00 38.61 38.96 5,127 -0.02(-0.05%)
Jan 14, 2020 38.83 39.30 37.78 38.98 8,463 +0.06(+0.15%)
Jan 13, 2020 38.14 39.02 38.14 38.92 3,905 +0.46(+1.20%)
Jan 10, 2020 37.52 38.83 37.16 38.46 5,000 +0.91(+2.44%)
Jan 09, 2020 38.68 38.68 37.50 37.55 4,862 -1.05(-2.73%)
Jan 08, 2020 38.95 39.30 38.02 38.60 10,191 +0.10(+0.26%)
Jan 07, 2020 39.25 39.25 38.00 38.50 12,759 -0.55(-1.41%)
Jan 06, 2020 38.88 39.41 38.79 39.05 7,555 +0.05(+0.13%)
Jan 03, 2020 38.44 39.30 37.50 39.00 17,000 +0.06(+0.15%)
Jan 02, 2020 38.52 39.50 38.50 38.94 17,766 +0.87(+2.29%)
Dec 31, 2019 38.13 38.75 36.21 38.07 20,400 +0.84(+2.26%)
Dec 30, 2019 36.50 38.32 35.76 37.23 20,644 +0.66(+1.80%)
Dec 27, 2019 36.40 37.44 36.10 36.57 11,900 -0.14(-0.38%)
Dec 26, 2019 36.76 38.06 35.33 36.71 14,563 +0.33(+0.90%)
Dec 24, 2019 36.99 36.99 35.00 36.38 4,100 -0.64(-1.73%)
Dec 23, 2019 38.37 38.37 37.01 37.02 5,605 -0.82(-2.17%)
Dec 20, 2019 37.90 38.50 37.67 37.84 18,500 +0.10(+0.26%)
Dec 19, 2019 37.54 38.99 37.54 37.74 10,374 -0.21(-0.55%)
Dec 18, 2019 38.10 38.30 37.75 37.95 12,515 -0.68(-1.76%)
Dec 17, 2019 39.10 39.10 38.02 38.63 10,089 -0.26(-0.67%)
Dec 16, 2019 39.03 39.70 38.25 38.89 11,264 +0.34(+0.88%)
Dec 13, 2019 38.12 39.46 38.12 38.55 17,800 +0.23(+0.61%)
Dec 12, 2019 36.87 38.73 36.33 38.32 25,254 +1.99(+5.47%)
Dec 11, 2019 34.48 36.85 34.37 36.33 25,889 +2.62(+7.79%)
Dec 10, 2019 32.80 33.70 32.79 33.70 4,395 +0.95(+2.88%)
Dec 09, 2019 32.98 33.47 32.60 32.76 8,869 +0.00(+0.00%)
Dec 06, 2019 32.39 33.50 32.03 32.76 18,000 +0.76(+2.37%)
Dec 05, 2019 31.60 32.00 31.60 32.00 2,239 +0.40(+1.27%)
Dec 04, 2019 31.78 31.86 31.60 31.60 1,485 +0.32(+1.02%)
Dec 03, 2019 31.13 31.96 31.13 31.28 6,524 -0.45(-1.43%)
Dec 02, 2019 32.38 32.38 30.90 31.73 11,710 -0.41(-1.26%)
Nov 29, 2019 32.17 32.17 32.14 32.14 800 -0.26(-0.80%)
Nov 27, 2019 31.85 32.40 31.47 32.40 2,800 +0.80(+2.53%)
Nov 26, 2019 31.00 32.27 31.00 31.60 3,080 +0.41(+1.31%)
Nov 25, 2019 31.25 31.47 31.01 31.19 4,828 +0.10(+0.32%)
Nov 22, 2019 31.20 31.20 30.45 31.09 3,200 +0.59(+1.93%)
Nov 21, 2019 31.18 31.21 30.50 30.50 4,457 -0.21(-0.68%)
Nov 20, 2019 31.50 31.70 30.71 30.71 7,624 -0.65(-2.07%)
Nov 19, 2019 31.54 31.54 30.73 31.36 5,034 +0.24(+0.77%)
Nov 18, 2019 31.19 32.20 30.20 31.12 11,610 -0.50(-1.59%)
Nov 15, 2019 32.21 32.35 31.62 31.62 4,300 -0.76(-2.34%)
Nov 14, 2019 32.15 32.50 31.65 32.38 6,972 +0.24(+0.75%)
Nov 13, 2019 32.58 32.58 32.14 32.14 4,111 -0.41(-1.26%)
Nov 12, 2019 32.09 32.58 31.92 32.55 2,751 +0.57(+1.78%)
Nov 11, 2019 32.17 32.17 31.10 31.98 3,992 -0.35(-1.08%)
Nov 08, 2019 30.95 32.33 30.64 32.33 8,200 +1.23(+3.95%)
Nov 07, 2019 30.68 31.66 30.39 31.10 9,305 +0.11(+0.35%)
Nov 06, 2019 30.70 31.25 30.63 30.99 6,477 +0.09(+0.29%)
Nov 05, 2019 30.53 31.31 30.53 30.90 7,474 +0.46(+1.51%)
Nov 04, 2019 31.00 31.30 30.44 30.44 6,581 -0.56(-1.81%)
Nov 01, 2019 30.49 31.61 30.49 31.00 8,600 +1.00(+3.33%)
Oct 31, 2019 31.25 31.31 29.97 30.00 5,845 -1.24(-3.97%)
Oct 30, 2019 30.75 31.24 30.40 31.24 7,804 +0.30(+0.97%)
Oct 29, 2019 30.77 31.50 30.75 30.94 3,854 +0.15(+0.49%)
Oct 28, 2019 31.29 31.29 30.73 30.79 3,376 +0.30(+0.98%)
Oct 25, 2019 30.70 30.70 30.40 30.49 2,400 -0.29(-0.94%)
Oct 24, 2019 30.23 31.25 30.02 30.78 2,537 +0.95(+3.18%)
Oct 23, 2019 30.00 30.16 29.83 29.83 2,361 -0.24(-0.79%)
Oct 22, 2019 30.05 30.10 29.60 30.07 3,412 -0.14(-0.47%)
Oct 21, 2019 29.95 30.21 29.40 30.21 8,584 +0.31(+1.04%)
Oct 18, 2019 30.80 30.80 29.80 29.90 1,200 +0.30(+1.01%)
Oct 17, 2019 29.77 30.15 29.60 29.60 3,582 -0.50(-1.66%)
Oct 16, 2019 30.51 30.51 30.08 30.10 1,618 -0.41(-1.34%)
Oct 15, 2019 30.16 30.80 29.99 30.51 2,285 -0.02(-0.07%)
Oct 14, 2019 30.30 30.66 30.01 30.53 4,884 -0.07(-0.23%)
Oct 11, 2019 30.05 30.94 30.05 30.60 2,800 +0.70(+2.34%)
Oct 10, 2019 29.81 30.19 29.75 29.90 1,404 +0.14(+0.47%)
Oct 09, 2019 30.51 30.51 29.74 29.76 3,302 -0.60(-1.98%)
Oct 08, 2019 30.49 30.88 29.91 30.36 3,214 +0.66(+2.22%)
Oct 07, 2019 30.33 30.48 29.70 29.70 2,531 -0.65(-2.14%)
Oct 04, 2019 30.00 30.35 30.00 30.35 1,000 +0.32(+1.07%)
Oct 03, 2019 30.00 30.03 29.20 30.03 5,421 +0.87(+2.98%)
Oct 02, 2019 29.94 30.08 29.16 29.16 13,320 -0.94(-3.12%)
Oct 01, 2019 30.61 30.82 30.00 30.10 2,809 -0.90(-2.90%)
Sep 30, 2019 30.54 31.00 30.12 31.00 2,835 -0.02(-0.06%)
Sep 27, 2019 31.00 31.02 30.84 31.02 700 -0.30(-0.96%)
Sep 26, 2019 30.35 31.32 30.30 31.32 2,067 +0.77(+2.52%)
Sep 25, 2019 30.55 31.20 30.55 30.55 1,766 +0.00(+0.00%)
Sep 24, 2019 30.70 31.04 29.89 30.55 7,576 -0.24(-0.78%)
Sep 23, 2019 31.24 31.40 30.30 30.79 18,045 -1.02(-3.21%)
Sep 20, 2019 30.52 31.81 30.14 31.81 11,200 +0.93(+3.01%)
Sep 19, 2019 29.61 30.88 29.61 30.88 6,315 +1.08(+3.62%)
Sep 18, 2019 29.68 29.98 29.50 29.80 14,276 +0.00(+0.00%)
Sep 17, 2019 30.11 30.39 29.50 29.80 19,515 -0.21(-0.70%)
Sep 16, 2019 29.80 30.78 29.80 30.01 7,799 +0.51(+1.73%)
Sep 13, 2019 30.24 30.45 29.50 29.50 5,300 -0.98(-3.22%)
Sep 12, 2019 30.03 30.48 29.43 30.48 20,750 +0.40(+1.33%)
Sep 11, 2019 30.89 30.89 30.04 30.08 5,668 -0.67(-2.18%)
Sep 10, 2019 30.15 31.01 29.92 30.75 14,427 +0.80(+2.67%)
Sep 09, 2019 30.36 30.36 29.94 29.95 3,214 -0.10(-0.33%)
Sep 06, 2019 30.18 30.53 30.05 30.05 4,100 +0.04(+0.13%)
Sep 05, 2019 30.79 30.79 30.01 30.01 4,441 -0.33(-1.09%)
Sep 04, 2019 30.75 30.75 30.34 30.34 4,126 -0.11(-0.36%)
Sep 03, 2019 30.60 30.60 30.45 30.45 4,328 -0.24(-0.78%)
Aug 30, 2019 30.71 30.71 30.66 30.69 800 -0.07(-0.22%)
Aug 29, 2019 30.88 30.88 30.76 30.76 1,623 +0.15(+0.48%)
Aug 28, 2019 30.78 31.02 30.56 30.61 3,955 -0.02(-0.07%)
Aug 27, 2019 30.90 30.90 30.63 30.63 892 -0.25(-0.81%)
Aug 26, 2019 30.88 30.88 30.88 30.88 748 +0.03(+0.10%)
Aug 23, 2019 30.65 31.00 30.65 30.85 1,300 -0.65(-2.06%)
Aug 22, 2019 31.19 31.50 30.99 31.50 2,086 +0.63(+2.04%)
Aug 21, 2019 30.72 30.89 30.50 30.87 4,653 +0.27(+0.88%)
Aug 20, 2019 30.80 30.89 30.55 30.60 21,806 -0.30(-0.97%)
Aug 19, 2019 31.38 31.50 30.82 30.90 10,245 -0.60(-1.90%)
Aug 16, 2019 31.89 32.28 31.50 31.50 3,700 -0.39(-1.22%)
Aug 15, 2019 31.52 32.01 31.52 31.89 1,966 -0.31(-0.97%)
Aug 14, 2019 32.20 32.50 32.20 32.20 3,225 -0.59(-1.80%)
Aug 13, 2019 33.05 33.05 32.20 32.79 2,582 -0.55(-1.65%)
Aug 12, 2019 32.90 33.34 32.50 33.34 3,442 +0.21(+0.63%)
Aug 09, 2019 33.38 33.38 33.13 33.13 700 +0.23(+0.70%)
Aug 08, 2019 31.49 33.24 31.49 32.90 6,722 +1.59(+5.08%)
Aug 07, 2019 31.51 31.93 31.31 31.31 5,606 -0.43(-1.35%)
Aug 06, 2019 32.35 32.35 31.53 31.74 3,077 -0.28(-0.87%)
Aug 05, 2019 33.54 33.73 32.02 32.02 7,480 -1.88(-5.55%)
Aug 02, 2019 33.84 34.79 33.54 33.90 4,000 +0.31(+0.92%)
Aug 01, 2019 32.52 34.36 32.46 33.59 7,991 +0.96(+2.94%)
Jul 31, 2019 33.20 33.34 32.63 32.63 1,944 -0.31(-0.94%)
Jul 30, 2019 33.01 33.33 32.27 32.94 4,243 -0.09(-0.27%)
Jul 29, 2019 32.58 33.39 32.53 33.03 7,464 +0.75(+2.32%)
Jul 26, 2019 32.62 32.74 32.28 32.28 3,100 -0.26(-0.80%)
Jul 25, 2019 32.92 33.28 32.41 32.54 5,529 -0.44(-1.33%)
Jul 24, 2019 32.28 32.98 32.28 32.98 1,309 +0.71(+2.20%)
Jul 23, 2019 32.81 32.93 32.04 32.27 4,088 -0.44(-1.35%)
Jul 22, 2019 31.57 32.84 31.57 32.71 5,863 +1.18(+3.74%)
Jul 19, 2019 31.16 32.32 31.16 31.53 7,700 -0.02(-0.06%)
Jul 18, 2019 31.87 32.00 31.55 31.55 5,768 -0.45(-1.41%)
Jul 17, 2019 31.85 32.26 31.85 32.00 9,218 -0.07(-0.22%)
Jul 16, 2019 32.07 32.24 31.73 32.07 8,292 +0.26(+0.82%)
Jul 15, 2019 32.50 32.53 31.51 31.81 15,691 -0.80(-2.45%)
Jul 12, 2019 32.99 33.21 32.52 32.61 8,500 -0.24(-0.73%)
Jul 11, 2019 32.97 33.26 32.75 32.85 9,460 -0.10(-0.30%)
Jul 10, 2019 33.25 33.75 32.95 32.95 9,733 -0.21(-0.63%)
Jul 09, 2019 32.85 34.42 32.85 33.16 7,820 +0.16(+0.48%)
Jul 08, 2019 33.50 33.50 33.00 33.00 4,828 -0.30(-0.90%)
Jul 05, 2019 33.96 33.96 33.30 33.30 2,800 -0.97(-2.83%)
Jul 03, 2019 33.84 34.93 33.20 34.27 4,900 +0.76(+2.27%)
Jul 02, 2019 34.65 34.97 33.51 33.51 10,130 -1.15(-3.32%)
Jul 01, 2019 34.39 35.35 33.35 34.66 10,561 +0.38(+1.11%)
Jun 28, 2019 32.65 34.28 32.65 34.28 274,400 +1.48(+4.51%)
Jun 27, 2019 33.30 33.43 32.80 32.80 39,231 -0.20(-0.61%)
Jun 26, 2019 33.80 34.26 33.00 33.00 20,090 -0.60(-1.79%)
Jun 25, 2019 33.55 34.47 33.09 33.60 22,625 +0.08(+0.24%)
Jun 24, 2019 33.31 33.79 32.95 33.52 16,219 +1.71(+5.38%)
Jun 21, 2019 33.83 34.72 31.81 31.81 13,000 -2.32(-6.80%)
Jun 20, 2019 34.34 35.03 33.89 34.13 13,928 +0.11(+0.32%)
Jun 19, 2019 34.30 34.55 33.88 34.02 8,469 -0.31(-0.90%)
Jun 18, 2019 34.20 34.50 33.78 34.33 15,044 +0.09(+0.26%)
Jun 17, 2019 34.07 34.24 33.34 34.24 17,565 +0.35(+1.03%)
Jun 14, 2019 34.25 34.31 33.89 33.89 9,500 -0.17(-0.50%)
Jun 13, 2019 35.16 35.16 33.50 34.06 16,183 +0.46(+1.37%)
Jun 12, 2019 34.68 35.71 33.25 33.60 13,916 -0.82(-2.38%)
Jun 11, 2019 34.60 35.21 34.12 34.42 22,595 -0.13(-0.38%)
Jun 10, 2019 34.30 35.45 34.30 34.55 8,318 +0.25(+0.73%)
Jun 07, 2019 34.09 34.49 33.81 34.30 9,300 +0.22(+0.65%)
Jun 06, 2019 34.13 34.13 33.53 34.08 7,070 +0.27(+0.80%)
Jun 05, 2019 34.33 34.33 33.73 33.81 23,880 -0.44(-1.28%)
Jun 04, 2019 34.44 34.50 33.66 34.25 9,299 +0.25(+0.74%)
Jun 03, 2019 34.51 34.51 33.89 34.00 11,001 -0.05(-0.15%)
May 31, 2019 34.07 34.60 34.00 34.05 6,000 -0.45(-1.30%)
May 30, 2019 34.25 34.78 33.69 34.50 8,458 +1.04(+3.11%)
May 29, 2019 34.51 34.51 33.46 33.46 14,320 -1.21(-3.49%)
May 28, 2019 34.43 34.72 34.35 34.67 9,133 +0.57(+1.67%)
May 24, 2019 34.44 34.44 33.79 34.10 3,300 +0.00(+0.00%)
May 23, 2019 33.77 34.55 33.77 34.10 5,455 +0.34(+1.01%)
May 22, 2019 33.60 34.16 33.52 33.76 16,850 -0.41(-1.20%)
May 21, 2019 34.50 35.40 33.22 34.17 6,806 -0.23(-0.67%)
May 20, 2019 34.79 35.46 34.10 34.40 5,677 -0.09(-0.26%)
May 17, 2019 35.02 35.53 34.25 34.49 4,400 -0.51(-1.46%)
May 16, 2019 35.00 35.45 35.00 35.00 7,978 -0.30(-0.85%)
May 15, 2019 35.00 35.47 34.94 35.30 8,042 -0.41(-1.15%)
May 14, 2019 35.25 35.71 34.95 35.71 3,937 +0.79(+2.26%)
May 13, 2019 34.98 35.34 34.66 34.92 9,944 -0.09(-0.26%)
May 10, 2019 35.00 35.71 35.00 35.01 3,500 +0.01(+0.03%)
May 09, 2019 35.00 35.54 34.44 35.00 5,651 -0.07(-0.20%)
May 08, 2019 35.08 35.08 34.55 35.07 5,343 +0.37(+1.07%)
May 07, 2019 34.65 35.50 34.65 34.70 4,126 -0.70(-1.98%)
May 06, 2019 35.01 35.54 35.01 35.40 1,624 -0.31(-0.87%)
May 03, 2019 37.89 37.89 35.71 35.71 4,100 +0.01(+0.03%)
May 02, 2019 35.89 36.21 35.17 35.70 6,535 -0.51(-1.41%)
May 01, 2019 35.60 37.00 35.57 36.21 5,471 +0.06(+0.17%)
Apr 30, 2019 35.23 36.26 34.92 36.15 5,882 +0.92(+2.61%)
Apr 29, 2019 34.88 35.23 34.88 35.23 8,796 +0.23(+0.66%)
Apr 26, 2019 34.59 35.81 34.59 35.00 7,800 +0.00(+0.00%)
Apr 25, 2019 35.86 35.86 34.46 35.00 6,077 -0.96(-2.67%)
Apr 24, 2019 36.49 36.49 35.87 35.96 3,926 -0.75(-2.04%)
Apr 23, 2019 36.43 36.88 36.25 36.71 9,421 +0.35(+0.96%)
Apr 22, 2019 36.30 36.46 36.30 36.36 1,131 -0.34(-0.93%)
Apr 18, 2019 36.23 36.78 36.23 36.70 3,600 +0.28(+0.77%)
Apr 17, 2019 37.00 37.00 36.42 36.42 962 +0.12(+0.33%)
Apr 16, 2019 36.46 36.56 36.30 36.30 6,448 +0.08(+0.22%)
Apr 15, 2019 37.06 37.14 36.22 36.22 1,283 -0.90(-2.42%)
Apr 12, 2019 36.40 37.50 36.40 37.12 7,400 +0.12(+0.32%)
Apr 11, 2019 37.10 37.30 36.95 37.00 2,497 +0.00(+0.00%)
Apr 10, 2019 37.01 37.72 37.00 37.00 3,059 +0.00(+0.00%)
Apr 09, 2019 37.68 37.68 37.00 37.00 1,919 -0.62(-1.65%)
Apr 08, 2019 37.08 37.99 37.08 37.62 3,360 +0.12(+0.32%)
Apr 05, 2019 37.54 37.54 37.50 37.50 1,000 +0.00(+0.00%)
Apr 04, 2019 37.61 38.03 37.50 37.50 3,321 -0.11(-0.29%)
Apr 03, 2019 38.73 38.78 37.60 37.61 5,163 -1.19(-3.07%)
Apr 02, 2019 38.90 39.00 37.77 38.80 5,262 +0.26(+0.67%)
Apr 01, 2019 39.50 39.88 38.54 38.54 4,166 -0.52(-1.33%)
Mar 29, 2019 39.66 40.81 39.03 39.06 2,900 -1.01(-2.52%)
Mar 28, 2019 39.80 40.07 38.64 40.07 2,309 +0.00(+0.00%)
Mar 27, 2019 38.59 40.07 38.59 40.07 1,680 +0.62(+1.57%)
Mar 26, 2019 39.02 42.17 38.37 39.45 3,924 +0.43(+1.10%)
Mar 25, 2019 37.63 39.02 37.63 39.02 1,215 +0.84(+2.20%)
Mar 22, 2019 38.05 38.20 37.60 38.18 8,200 -0.34(-0.88%)
Mar 21, 2019 38.13 38.84 38.13 38.52 1,340 -0.29(-0.75%)
Mar 20, 2019 38.17 38.81 38.17 38.81 2,092 -0.19(-0.49%)
Mar 19, 2019 38.11 39.00 37.94 39.00 4,082 +0.50(+1.30%)
Mar 18, 2019 38.46 38.62 38.25 38.50 4,735 -0.32(-0.82%)
Mar 15, 2019 38.01 38.82 37.75 38.82 7,000 +0.71(+1.86%)
Mar 14, 2019 38.76 38.76 37.77 38.11 5,782 -0.64(-1.65%)
Mar 13, 2019 38.69 38.89 38.50 38.75 4,507 +0.20(+0.52%)
Mar 12, 2019 38.88 38.88 37.89 38.55 1,654 -0.34(-0.87%)
Mar 11, 2019 38.75 38.89 37.77 38.89 1,479 +0.14(+0.36%)
Mar 08, 2019 38.99 39.16 38.75 38.75 3,200 -0.64(-1.62%)
Mar 07, 2019 39.83 40.39 38.81 39.39 3,705 -0.38(-0.96%)
Mar 06, 2019 40.88 40.88 39.77 39.77 3,973 -1.12(-2.74%)
Mar 05, 2019 40.89 40.89 40.89 40.89 522 +0.39(+0.96%)
Mar 04, 2019 41.09 41.09 40.50 40.50 1,545 +0.37(+0.92%)
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.