Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	42.04	42.50	41.47	41.47	20,430	-0.47(-1.12%)
Feb 28, 2012	42.11	42.11	41.29	41.94	58,322	+0.05(+0.12%)
Feb 27, 2012	41.41	42.45	41.41	41.89	20,351	+0.71(+1.72%)
Feb 24, 2012	40.36	41.45	40.34	41.18	26,171	+1.07(+2.67%)
Feb 23, 2012	40.00	40.35	40.00	40.11	11,606	+0.39(+0.98%)
Feb 22, 2012	38.97	40.29	38.87	39.72	23,964	+0.85(+2.19%)
Feb 21, 2012	38.71	39.15	38.28	38.87	23,863	+0.59(+1.54%)
Feb 17, 2012	40.93	40.93	38.26	38.28	25,244	-2.21(-5.46%)
Feb 16, 2012	40.75	40.96	38.49	40.49	23,431	-0.41(-1.00%)
Feb 15, 2012	41.19	41.19	40.00	40.90	17,097	+0.00(+0.01%)
Feb 14, 2012	40.90	41.57	40.34	40.90	14,255	-0.05(-0.13%)
Feb 13, 2012	40.96	41.00	40.76	40.95	19,818	+0.55(+1.36%)
Feb 10, 2012	40.89	41.30	40.10	40.40	10,226	-0.33(-0.81%)
Feb 09, 2012	40.02	41.50	40.02	40.73	28,736	+0.98(+2.47%)
Feb 08, 2012	38.69	39.75	38.65	39.75	7,481	+0.85(+2.19%)
Feb 07, 2012	38.75	39.00	38.45	38.90	10,386	+0.56(+1.46%)
Feb 06, 2012	37.98	39.00	37.98	38.34	15,361	-0.15(-0.39%)
Feb 03, 2012	39.00	39.00	38.18	38.49	16,053	-0.25(-0.65%)
Feb 02, 2012	38.97	38.97	38.34	38.74	25,461	+0.30(+0.78%)

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.