Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.09	21.24	20.75	21.00	3,587	+0.00(+0.00%)
Jan 28, 2010	20.93	21.02	19.86	21.00	5,950	+0.02(+0.10%)
Jan 27, 2010	21.11	21.12	20.84	20.98	4,336	-0.28(-1.32%)
Jan 26, 2010	20.98	21.26	20.05	21.26	6,381	+0.21(+1.00%)
Jan 25, 2010	20.83	21.15	20.51	21.05	12,786	+0.16(+0.77%)
Jan 22, 2010	21.43	21.43	20.53	20.89	4,558	-0.56(-2.61%)
Jan 21, 2010	21.46	21.94	21.30	21.45	15,613	+0.04(+0.20%)
Jan 20, 2010	21.79	22.24	21.30	21.41	10,290	-0.46(-2.11%)
Jan 19, 2010	21.52	21.95	21.25	21.87	10,800	+0.12(+0.55%)
Jan 15, 2010	20.70	21.75	21.75	21.75	43,500	+1.10(+5.33%)
Jan 14, 2010	21.20	23.39	20.65	20.65	33,201	-0.48(-2.29%)
Jan 13, 2010	21.10	21.25	21.08	21.14	1,450	-0.16(-0.75%)
Jan 12, 2010	21.46	21.55	21.30	21.30	2,846	-0.45(-2.09%)
Jan 11, 2010	22.60	22.60	21.75	21.75	3,500	-0.42(-1.89%)
Jan 08, 2010	22.03	22.17	21.75	22.17	2,080	-0.07(-0.31%)
Jan 07, 2010	22.37	22.37	21.30	22.24	5,147	-0.32(-1.42%)
Jan 06, 2010	23.17	23.30	22.00	22.56	9,661	-0.44(-1.91%)
Jan 05, 2010	22.83	23.20	22.60	23.00	7,700	+0.12(+0.52%)

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.