Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	72.56	79.88	72.56	78.13	6,936	+5.95(+8.24%)
Jun 27, 2014	69.21	72.51	69.21	72.18	9,111	+1.88(+2.67%)
Jun 26, 2014	68.96	70.30	67.47	70.30	11,519	+1.43(+2.08%)
Jun 25, 2014	69.50	70.34	68.00	68.87	17,531	+0.04(+0.06%)
Jun 24, 2014	72.24	73.68	65.51	68.83	21,865	-4.26(-5.83%)
Jun 23, 2014	74.38	75.01	72.50	73.09	10,358	-0.92(-1.24%)
Jun 20, 2014	79.39	80.25	73.36	74.01	22,044	-4.64(-5.90%)
Jun 19, 2014	80.00	81.50	76.28	78.65	7,484	-0.38(-0.48%)
Jun 18, 2014	76.70	79.76	76.01	79.03	8,712	+2.40(+3.13%)
Jun 17, 2014	73.95	77.57	71.00	76.63	11,309	+2.20(+2.96%)
Jun 16, 2014	75.01	75.25	73.84	74.43	7,297	-0.58(-0.77%)
Jun 13, 2014	74.49	75.93	74.21	75.01	7,282	-0.01(-0.01%)
Jun 12, 2014	71.95	76.04	71.69	75.02	8,684	+3.02(+4.19%)
Jun 11, 2014	70.42	72.30	69.24	72.00	9,302	+1.24(+1.75%)
Jun 10, 2014	68.26	70.99	68.26	70.76	8,159	+3.91(+5.85%)
Jun 06, 2014	67.45	68.35	66.55	66.85	5,461	+0.18(+0.27%)
Jun 05, 2014	64.05	66.92	63.03	66.67	7,382	+2.63(+4.11%)
Jun 04, 2014	64.78	65.09	63.23	64.04	6,239	-1.05(-1.61%)
Jun 03, 2014	62.34	67.28	60.14	65.09	9,993	+2.08(+3.30%)

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.