Indicators

Adams Resources & Energy (NY: AE )

28.40 +0.55 (+1.97%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.50	25.50	25.25	25.34	2,141	+0.59(+2.38%)
Jun 29, 2011	24.95	25.00	24.53	24.75	1,628	-0.04(-0.16%)
Jun 27, 2011	25.00	24.79	24.79	24.79	3,900	-0.32(-1.27%)
Jun 24, 2011	25.60	25.60	24.79	25.11	2,644	-0.09(-0.36%)
Jun 22, 2011	25.90	25.20	25.20	25.20	5,000	-0.20(-0.79%)
Jun 21, 2011	25.76	25.76	25.40	25.40	4,262	-0.10(-0.39%)
Jun 20, 2011	25.49	25.50	24.76	25.50	6,034	+0.79(+3.20%)
Jun 17, 2011	24.82	25.00	24.54	24.71	2,622	-0.29(-1.16%)
Jun 16, 2011	25.77	26.70	24.95	25.00	22,821	-0.79(-3.06%)
Jun 15, 2011	24.85	25.79	24.79	25.79	4,959	+0.59(+2.34%)
Jun 14, 2011	25.09	26.62	25.09	25.20	17,468	-0.25(-0.98%)
Jun 13, 2011	25.50	25.50	24.85	25.45	7,711	+0.10(+0.39%)
Jun 10, 2011	23.99	25.40	23.28	25.35	10,042	+1.50(+6.29%)
Jun 09, 2011	24.10	24.15	23.40	23.85	2,800	-0.20(-0.83%)
Jun 08, 2011	23.80	24.05	23.56	24.05	801	+0.33(+1.39%)
Jun 07, 2011	23.80	24.44	22.51	23.72	22,830	-0.70(-2.87%)
Jun 06, 2011	25.30	25.35	23.90	24.42	7,596	-1.01(-3.97%)

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.