Indicators

Adams Resources & Energy (NY: AE )

27.43 -0.77 (-2.73%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	68.53	69.00	67.10	68.89	19,321	+0.45(+0.66%)
Jun 27, 2013	69.07	70.18	68.06	68.44	8,282	+0.65(+0.96%)
Jun 26, 2013	66.37	68.95	64.25	67.79	8,986	+2.29(+3.50%)
Jun 25, 2013	63.95	65.97	62.98	65.50	14,043	+2.41(+3.82%)
Jun 24, 2013	65.32	65.32	61.02	63.09	11,271	-3.03(-4.58%)
Jun 21, 2013	67.42	68.20	65.59	66.12	17,878	-0.88(-1.31%)
Jun 20, 2013	69.00	69.42	66.07	67.00	14,784	-2.20(-3.18%)
Jun 19, 2013	68.39	70.80	68.00	69.20	9,127	+0.60(+0.87%)
Jun 18, 2013	65.50	68.60	65.50	68.60	9,271	+3.10(+4.73%)
Jun 17, 2013	65.00	66.46	64.71	65.50	6,044	+0.86(+1.33%)
Jun 14, 2013	65.43	66.50	64.64	64.64	9,401	-1.15(-1.75%)
Jun 13, 2013	61.43	66.40	61.25	65.79	17,484	+4.76(+7.80%)
Jun 12, 2013	61.10	61.55	60.56	61.03	8,939	+0.06(+0.10%)
Jun 11, 2013	61.40	62.00	60.79	60.97	3,398	-1.03(-1.66%)
Jun 10, 2013	61.50	63.85	60.90	62.00	17,821	+0.83(+1.36%)
Jun 07, 2013	61.01	61.58	59.40	61.17	13,922	+0.77(+1.27%)
Jun 06, 2013	62.00	62.01	59.78	60.40	19,547	-1.30(-2.11%)
Jun 05, 2013	62.89	62.89	61.17	61.70	11,948	-1.30(-2.06%)
Jun 04, 2013	63.26	63.95	61.90	63.00	13,831	+0.01(+0.02%)

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.