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 (%)
May 30, 2003	8.100	8.240	8.100	8.230	3,600	+0.13(+1.60%)
May 29, 2003	8.110	8.200	7.910	8.100	16,800	+0.24(+3.05%)
May 28, 2003	7.000	7.860	6.990	7.860	23,100	+0.86(+12.29%)
May 27, 2003	6.980	7.000	6.960	7.000	2,300	+0.09(+1.30%)
May 23, 2003	6.850	7.000	6.850	6.910	2,700	-0.04(-0.58%)
May 22, 2003	6.830	6.950	6.830	6.950	700	+0.07(+1.02%)
May 21, 2003	6.870	6.930	6.800	6.880	500	-0.04(-0.58%)
May 20, 2003	6.870	6.970	6.870	6.920	1,400	+0.14(+2.06%)
May 19, 2003	7.000	7.100	6.780	6.780	3,900	-0.12(-1.74%)
May 16, 2003	6.810	6.900	6.810	6.900	4,100	+0.15(+2.22%)
May 15, 2003	6.650	6.800	6.650	6.750	42,100	+0.25(+3.85%)
May 14, 2003	6.740	6.740	6.460	6.500	16,600	-0.34(-4.97%)
May 13, 2003	6.840	6.840	6.840	6.840	1,700	-0.09(-1.30%)
May 12, 2003	6.860	7.250	6.850	6.930	5,000	-0.02(-0.29%)
May 09, 2003	6.870	7.000	6.870	6.950	700	+0.01(+0.14%)
May 08, 2003	6.570	6.940	6.570	6.940	5,200	+0.47(+7.26%)
May 07, 2003	6.460	6.470	6.460	6.470	400	-0.08(-1.22%)
May 06, 2003	6.340	6.550	6.300	6.550	12,900	+0.20(+3.15%)
May 05, 2003	6.450	6.450	6.350	6.350	4,500	+0.05(+0.79%)

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.