Indicators

Adams Resources & Energy (NY: AE )

28.40 +0.55 (+1.97%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.22	30.70	30.10	30.42	6,385	-0.08(-0.26%)
Oct 26, 2012	30.24	30.50	30.50	30.50	4,900	+0.51(+1.70%)
Oct 25, 2012	30.41	31.00	29.15	29.99	11,948	+0.12(+0.40%)
Oct 24, 2012	31.32	31.74	29.87	29.87	12,721	-1.57(-4.99%)
Oct 23, 2012	31.44	31.66	31.44	31.44	1,219	-0.33(-1.04%)
Oct 19, 2012	32.00	32.19	31.44	31.77	6,248	-0.58(-1.79%)
Oct 18, 2012	33.82	33.89	32.30	32.35	7,123	-1.02(-3.06%)
Oct 17, 2012	32.72	33.69	32.55	33.37	2,995	+0.39(+1.18%)
Oct 16, 2012	33.07	33.09	32.43	32.98	6,163	-0.18(-0.54%)
Oct 15, 2012	32.47	33.16	32.00	33.16	7,753	+0.64(+1.97%)
Oct 12, 2012	33.76	34.77	32.36	32.52	13,859	-0.96(-2.87%)
Oct 11, 2012	35.12	35.12	33.48	33.48	8,248	-1.21(-3.49%)
Oct 10, 2012	35.50	35.50	34.33	34.69	7,706	-0.56(-1.59%)
Oct 09, 2012	35.71	35.71	35.25	35.25	11,288	+0.04(+0.11%)
Oct 08, 2012	34.90	35.48	34.90	35.21	5,551	-0.04(-0.11%)
Oct 05, 2012	34.33	35.25	34.31	35.25	28,653	+1.37(+4.04%)
Oct 04, 2012	32.74	34.31	32.74	33.88	10,587	+1.30(+3.99%)
Oct 03, 2012	32.30	32.99	32.07	32.58	6,466	+0.59(+1.84%)
Oct 02, 2012	31.54	33.76	31.40	31.99	29,620	+0.59(+1.88%)

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.