Indicators

Adams Resources & Energy (NY: AE )

28.25 +0.75 (+2.73%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.450	4.450	4.450	4.450	200	-0.02(-0.45%)
Sep 27, 2002	4.550	4.550	4.470	4.470	500	+0.02(+0.45%)
Sep 26, 2002	4.250	4.450	4.250	4.450	1,400	+0.15(+3.49%)
Sep 25, 2002	4.300	4.300	4.300	4.300	500	+0.10(+2.38%)
Sep 24, 2002	4.200	4.200	4.200	4.200	200	-0.10(-2.33%)
Sep 23, 2002	4.300	4.300	4.300	4.300	10,000	+0.00(+0.00%)
Sep 20, 2002	4.300	4.300	4.300	4.300	100	-0.05(-1.15%)
Sep 19, 2002	4.200	4.350	4.200	4.350	1,100	+0.10(+2.35%)
Sep 18, 2002	4.250	4.250	4.150	4.250	2,400	+0.10(+2.41%)
Sep 17, 2002	4.200	4.200	4.050	4.150	3,200	+0.08(+1.97%)
Sep 16, 2002	4.200	4.200	3.970	4.070	3,900	-0.08(-1.93%)
Sep 13, 2002	4.300	4.300	4.150	4.150	1,700	-0.15(-3.49%)
Sep 12, 2002	4.350	4.350	4.300	4.300	1,100	-0.15(-3.37%)
Sep 11, 2002	4.450	4.450	4.450	4.450	900	+0.10(+2.30%)
Sep 10, 2002	4.410	4.410	4.350	4.350	1,000	-0.06(-1.36%)
Sep 09, 2002	4.410	4.410	4.410	4.410	200	-0.10(-2.22%)
Sep 06, 2002	4.510	4.510	4.510	4.510	300	+0.00(+0.00%)
Sep 05, 2002	4.660	4.660	4.510	4.510	1,700	-0.24(-5.05%)
Sep 04, 2002	4.700	4.750	4.700	4.750	600	-0.14(-2.86%)

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.