Indicators

Adams Resources & Energy (NY: AE )

27.96 -0.73 (-2.54%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.05	34.85	34.00	34.85	9,000	+0.80(+2.35%)
Sep 28, 2006	34.00	34.90	33.80	34.05	14,200	-0.40(-1.16%)
Sep 27, 2006	33.58	35.03	33.58	34.45	15,400	+0.87(+2.59%)
Sep 26, 2006	34.40	34.55	33.25	33.58	32,900	-1.12(-3.23%)
Sep 25, 2006	37.50	37.51	33.48	34.70	50,500	-3.30(-8.68%)
Sep 22, 2006	38.80	38.80	37.80	38.00	7,200	-0.90(-2.31%)
Sep 21, 2006	37.90	39.05	37.70	38.90	23,000	-0.10(-0.26%)
Sep 20, 2006	40.60	40.60	38.80	39.00	17,000	-1.61(-3.96%)
Sep 19, 2006	41.40	41.52	40.60	40.61	10,000	-0.79(-1.91%)
Sep 18, 2006	40.66	41.40	40.00	41.40	17,200	+0.90(+2.22%)
Sep 15, 2006	41.95	42.13	40.00	40.50	23,700	-1.46(-3.48%)
Sep 14, 2006	42.40	42.70	41.75	41.96	11,100	-0.94(-2.19%)
Sep 13, 2006	41.80	42.95	41.61	42.90	14,400	+1.00(+2.39%)
Sep 12, 2006	41.35	41.90	41.20	41.90	14,000	+0.85(+2.07%)
Sep 11, 2006	40.05	41.39	39.65	41.05	18,100	+1.25(+3.14%)
Sep 08, 2006	40.90	43.46	39.40	39.80	27,100	-3.00(-7.01%)
Sep 07, 2006	41.60	43.00	41.29	42.80	44,800	+1.49(+3.61%)
Sep 06, 2006	39.10	41.35	39.08	41.31	40,700	+1.92(+4.87%)
Sep 05, 2006	38.80	39.39	38.75	39.39	10,300	+0.42(+1.08%)

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.