Indicators

Adams Resources & Energy (NY: AE )

27.61 +0.10 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.84	18.84	17.75	17.76	4,598	-0.69(-3.74%)
Sep 29, 2010	17.72	19.08	17.72	18.45	14,332	+0.89(+5.07%)
Sep 28, 2010	16.60	17.56	16.00	17.56	62,757	+0.66(+3.91%)
Sep 27, 2010	17.01	17.01	16.81	16.90	13,950	-0.15(-0.88%)
Sep 24, 2010	16.85	17.57	16.85	17.05	11,541	-0.05(-0.29%)
Sep 22, 2010	17.20	17.10	17.10	17.10	7,700	-0.19(-1.10%)
Sep 21, 2010	17.40	17.89	17.29	17.29	5,818	-0.29(-1.65%)
Sep 20, 2010	17.67	17.70	17.30	17.58	10,359	+0.23(+1.33%)
Sep 17, 2010	17.35	18.72	17.35	17.35	2,642	-0.91(-4.98%)
Sep 15, 2010	18.25	18.26	18.00	18.26	3,801	+0.01(+0.05%)
Sep 14, 2010	17.40	18.25	17.40	18.25	2,322	+0.64(+3.63%)
Sep 13, 2010	17.30	17.80	17.30	17.61	1,627	+0.31(+1.79%)
Sep 10, 2010	17.25	17.30	17.24	17.30	500	+0.17(+0.99%)
Sep 09, 2010	16.75	17.15	16.75	17.13	700	+0.38(+2.27%)
Sep 08, 2010	16.98	16.98	16.71	16.75	396	+0.04(+0.24%)
Sep 07, 2010	16.80	16.80	16.71	16.71	200	-0.24(-1.42%)
Sep 03, 2010	16.75	16.95	16.65	16.95	1,311	+0.25(+1.50%)
Sep 02, 2010	16.65	17.00	16.65	16.70	3,360	-0.02(-0.11%)

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.