Indicators

Adams Resources & Energy (NY: AE )

27.90 +0.05 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	44.76	45.28	44.29	44.29	5,241	-1.34(-2.94%)
Nov 26, 2014	44.83	45.63	45.63	45.63	9,700	+0.55(+1.22%)
Nov 25, 2014	44.50	45.66	44.50	45.08	7,659	+0.18(+0.40%)
Nov 24, 2014	44.11	45.48	44.11	44.90	9,761	+0.34(+0.76%)
Nov 21, 2014	45.49	46.71	44.01	44.56	16,793	-0.30(-0.67%)
Nov 20, 2014	46.01	46.12	44.05	44.86	5,051	-1.14(-2.48%)
Nov 19, 2014	46.62	46.98	46.00	46.00	6,822	-0.83(-1.77%)
Nov 18, 2014	47.13	47.79	46.38	46.83	6,450	-0.51(-1.08%)
Nov 17, 2014	47.15	47.80	46.00	47.34	8,325	+0.15(+0.32%)
Nov 14, 2014	46.91	48.75	46.91	47.19	6,876	-0.36(-0.76%)
Nov 13, 2014	46.79	48.46	46.02	47.55	5,269	+0.12(+0.25%)
Nov 12, 2014	45.00	47.89	44.41	47.43	10,796	+1.58(+3.45%)
Nov 11, 2014	44.45	45.96	43.76	45.85	5,452	+1.04(+2.32%)
Nov 10, 2014	43.08	44.81	43.08	44.81	10,200	+2.01(+4.70%)
Nov 07, 2014	41.64	43.33	41.16	42.80	9,942	+0.81(+1.93%)
Nov 06, 2014	40.70	41.99	40.27	41.99	2,344	+1.31(+3.22%)
Nov 05, 2014	42.00	42.00	40.05	40.68	12,017	-1.19(-2.84%)
Nov 04, 2014	42.05	42.20	41.75	41.87	2,519	-0.34(-0.81%)

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.