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 (%)
Feb 28, 2003	5.850	5.860	5.850	5.850	1,600	+0.10(+1.74%)
Feb 27, 2003	5.740	5.750	5.740	5.750	1,000	+0.08(+1.41%)
Feb 26, 2003	5.670	5.670	5.670	5.670	1,000	+0.02(+0.35%)
Feb 25, 2003	5.650	5.650	5.650	5.650	400	+0.07(+1.25%)
Feb 24, 2003	5.630	5.630	5.540	5.580	700	+0.05(+0.90%)
Feb 21, 2003	5.700	5.700	5.530	5.530	2,200	-0.10(-1.78%)
Feb 20, 2003	5.730	5.730	5.630	5.630	1,100	-0.20(-3.43%)
Feb 19, 2003	5.500	5.840	5.500	5.830	6,300	+0.13(+2.28%)
Feb 18, 2003	5.770	5.800	5.650	5.700	2,800	-0.19(-3.23%)
Feb 14, 2003	5.890	5.890	5.890	5.890	0	+0.00(+0.00%)
Feb 13, 2003	5.900	5.990	5.890	5.890	2,400	-0.11(-1.83%)
Feb 12, 2003	6.000	6.000	6.000	6.000	200	+0.00(+0.00%)
Feb 11, 2003	6.000	6.000	6.000	6.000	400	+0.10(+1.69%)
Feb 10, 2003	6.000	6.000	5.900	5.900	700	-0.20(-3.28%)
Feb 07, 2003	6.500	6.500	6.100	6.100	200	+0.10(+1.67%)
Feb 06, 2003	5.980	6.080	5.850	6.000	3,400	+0.11(+1.87%)
Feb 05, 2003	5.890	5.890	5.890	5.890	300	+0.09(+1.55%)

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.