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

Adams Resources & Energy (NY: AE )

28.07 -0.83 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 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%)
Feb 01, 2002 7.900 7.940 7.850 7.900 15,500 +0.05(+0.64%)
Jan 31, 2002 7.700 7.890 7.600 7.850 55,200 +0.15(+1.95%)
Jan 30, 2002 7.850 7.850 7.600 7.700 7,600 -0.20(-2.53%)
Jan 29, 2002 8.040 8.040 7.900 7.900 7,800 -0.10(-1.25%)
Jan 28, 2002 8.000 8.050 8.000 8.000 12,200 -0.10(-1.23%)
Jan 25, 2002 7.810 8.100 7.810 8.100 4,900 +0.29(+3.71%)
Jan 24, 2002 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 23, 2002 7.800 7.810 7.800 7.810 3,900 -0.08(-1.01%)
Jan 22, 2002 7.810 7.900 7.810 7.890 3,500 -0.06(-0.75%)
Jan 21, 2002 7.950 7.950 7.950 7.950 5,000 +0.00(+0.00%)
Jan 18, 2002 7.950 7.950 7.950 7.950 5,000 +0.00(+0.00%)
Jan 17, 2002 8.000 8.000 7.950 7.950 200 +0.00(+0.00%)
Jan 16, 2002 8.100 8.100 7.950 7.950 800 -0.15(-1.85%)
Jan 15, 2002 7.900 8.100 7.900 8.100 8,500 +0.20(+2.53%)
Jan 14, 2002 8.230 8.230 7.900 7.900 3,300 -0.47(-5.62%)
Jan 11, 2002 8.380 8.380 8.280 8.370 2,400 +0.09(+1.09%)
Jan 10, 2002 8.280 8.280 8.280 8.280 200 +0.48(+6.15%)
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.