Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

27.51 -0.49 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.80 29.90 29.75 29.85 2,400 +0.21(+0.71%)
Jan 30, 2007 29.60 29.64 29.15 29.64 6,000 -0.06(-0.20%)
Jan 29, 2007 29.60 30.00 29.60 29.70 1,700 +0.00(+0.00%)
Jan 26, 2007 29.00 29.80 29.00 29.70 2,300 +0.87(+3.02%)
Jan 25, 2007 29.43 29.43 28.83 28.83 4,900 -0.61(-2.07%)
Jan 24, 2007 29.20 29.63 29.20 29.44 6,700 +0.25(+0.86%)
Jan 23, 2007 29.75 29.95 28.75 29.19 9,600 +0.09(+0.31%)
Jan 22, 2007 27.95 29.24 27.94 29.10 9,200 +1.35(+4.86%)
Jan 19, 2007 27.50 27.75 27.50 27.75 1,900 +0.25(+0.91%)
Jan 18, 2007 27.43 28.00 27.43 27.50 1,900 +0.26(+0.95%)
Jan 17, 2007 27.05 27.35 27.05 27.24 2,900 +0.24(+0.89%)
Jan 16, 2007 27.08 27.13 26.95 27.00 6,000 -0.31(-1.14%)
Jan 12, 2007 28.00 28.10 27.25 27.31 4,400 -0.54(-1.94%)
Jan 11, 2007 28.61 28.70 27.65 27.85 13,900 -0.77(-2.69%)
Jan 10, 2007 28.70 28.70 28.40 28.62 4,300 -0.23(-0.80%)
Jan 09, 2007 28.41 28.85 28.41 28.85 3,600 +0.24(+0.84%)
Jan 08, 2007 28.75 28.80 28.61 28.61 1,100 -0.19(-0.66%)
Jan 05, 2007 28.43 28.82 28.20 28.80 6,500 +0.20(+0.70%)
Jan 04, 2007 29.06 29.06 28.60 28.60 3,300 -0.65(-2.22%)
Jan 03, 2007 29.85 29.85 29.05 29.25 3,400 -0.86(-2.86%)
Dec 29, 2006 30.25 30.34 29.93 30.11 3,400 -0.39(-1.28%)
Dec 28, 2006 30.10 30.85 30.10 30.50 4,900 +0.23(+0.76%)
Dec 27, 2006 30.19 30.27 29.80 30.27 2,800 +0.07(+0.23%)
Dec 26, 2006 29.96 30.20 29.90 30.20 6,300 +0.25(+0.83%)
Dec 22, 2006 30.82 30.84 29.90 29.95 5,400 -0.89(-2.89%)
Dec 21, 2006 30.30 30.91 30.30 30.84 5,600 +0.55(+1.82%)
Dec 20, 2006 30.28 30.30 30.10 30.29 5,000 +0.06(+0.20%)
Dec 19, 2006 30.15 30.29 30.15 30.23 2,200 +0.00(+0.00%)
Dec 18, 2006 30.35 30.46 30.01 30.23 4,400 -0.02(-0.07%)
Dec 15, 2006 30.50 30.57 30.25 30.25 3,800 -0.10(-0.33%)
Dec 14, 2006 29.95 30.35 29.95 30.35 6,500 +0.35(+1.17%)
Dec 13, 2006 28.61 30.17 28.61 30.00 6,900 +1.14(+3.95%)
Dec 12, 2006 28.81 29.17 28.60 28.86 5,400 -0.45(-1.54%)
Dec 11, 2006 30.21 30.21 29.31 29.31 5,400 -0.90(-2.98%)
Dec 08, 2006 29.45 30.23 29.45 30.21 6,200 +0.52(+1.75%)
Dec 07, 2006 29.75 29.75 29.40 29.69 16,200 -0.05(-0.17%)
Dec 06, 2006 29.74 29.99 29.66 29.74 5,900 +0.05(+0.17%)
Dec 05, 2006 29.40 29.70 29.40 29.69 5,600 +0.19(+0.64%)
Dec 04, 2006 30.05 30.11 29.31 29.50 22,600 -0.72(-2.38%)
Dec 01, 2006 30.01 30.29 30.00 30.22 3,400 -0.03(-0.10%)
Nov 30, 2006 30.75 31.00 30.00 30.25 9,000 -0.22(-0.72%)
Nov 29, 2006 30.13 30.48 30.08 30.47 11,800 +0.02(+0.07%)
Nov 28, 2006 30.04 30.70 30.04 30.45 9,500 +0.41(+1.37%)
Nov 27, 2006 30.60 30.64 30.01 30.04 8,800 -0.96(-3.10%)
Nov 24, 2006 31.03 31.25 31.00 31.00 7,400 -0.02(-0.06%)
Nov 22, 2006 30.75 31.50 30.63 31.02 7,200 +0.27(+0.88%)
Nov 21, 2006 30.85 30.97 30.01 30.75 22,900 -0.05(-0.16%)
Nov 20, 2006 31.78 31.78 30.66 30.80 14,400 -1.27(-3.96%)
Nov 17, 2006 32.40 32.41 32.01 32.07 2,000 -0.33(-1.02%)
Nov 16, 2006 33.39 34.80 32.00 32.40 24,500 -0.98(-2.94%)
Nov 15, 2006 30.97 33.47 30.97 33.38 29,200 +2.43(+7.85%)
Nov 14, 2006 34.50 34.65 29.00 30.95 46,700 -3.80(-10.94%)
Nov 13, 2006 34.45 34.75 34.36 34.75 18,500 -0.28(-0.80%)
Nov 10, 2006 35.00 35.10 34.80 35.03 4,000 -0.32(-0.91%)
Nov 09, 2006 35.08 35.50 34.92 35.35 21,300 +0.25(+0.71%)
Nov 08, 2006 34.80 35.10 34.80 35.10 3,900 +0.25(+0.72%)
Nov 07, 2006 35.12 35.38 34.84 34.85 14,400 -0.36(-1.02%)
Nov 06, 2006 35.25 35.59 34.61 35.21 16,500 -1.34(-3.67%)
Nov 03, 2006 37.15 37.15 36.00 36.55 6,300 -0.70(-1.88%)
Nov 02, 2006 37.80 37.80 37.25 37.25 2,900 -0.60(-1.59%)
Nov 01, 2006 37.80 38.28 37.70 37.85 4,500 +0.30(+0.80%)
Oct 31, 2006 37.95 38.00 37.31 37.55 3,400 -0.30(-0.79%)
Oct 30, 2006 37.85 38.05 37.27 37.85 5,700 -0.30(-0.79%)
Oct 27, 2006 37.90 39.75 37.60 38.15 3,900 +0.05(+0.13%)
Oct 26, 2006 38.12 38.28 37.89 38.10 2,800 -0.01(-0.03%)
Oct 25, 2006 37.80 38.25 37.80 38.11 2,300 +0.41(+1.09%)
Oct 24, 2006 37.75 37.75 37.35 37.70 10,100 -0.60(-1.57%)
Oct 23, 2006 39.22 39.22 38.00 38.30 12,400 -0.92(-2.35%)
Oct 20, 2006 39.10 39.30 38.54 39.22 5,300 +0.15(+0.37%)
Oct 19, 2006 38.49 39.24 38.36 39.07 4,200 +0.57(+1.49%)
Oct 18, 2006 38.40 38.75 38.40 38.50 2,500 +0.42(+1.10%)
Oct 17, 2006 38.40 38.40 37.80 38.08 8,100 -0.61(-1.58%)
Oct 16, 2006 38.30 38.69 38.15 38.69 8,100 +0.12(+0.31%)
Oct 13, 2006 38.35 38.57 38.20 38.57 3,800 +0.23(+0.60%)
Oct 12, 2006 38.05 38.58 37.95 38.34 4,300 +0.40(+1.05%)
Oct 11, 2006 37.81 37.94 37.61 37.94 7,700 +0.13(+0.34%)
Oct 10, 2006 36.90 38.45 36.90 37.81 16,000 +1.12(+3.05%)
Oct 09, 2006 34.75 36.75 34.75 36.69 29,800 +2.04(+5.89%)
Oct 06, 2006 33.85 34.80 33.85 34.65 11,300 +0.70(+2.06%)
Oct 05, 2006 33.05 33.95 33.05 33.95 9,900 +1.34(+4.12%)
Oct 04, 2006 34.02 34.02 32.61 32.61 14,900 -1.59(-4.66%)
Oct 03, 2006 34.70 34.71 34.16 34.20 5,300 -0.64(-1.84%)
Oct 02, 2006 34.80 34.87 34.55 34.84 42,700 -0.01(-0.03%)
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%)
Sep 01, 2006 39.09 39.09 38.52 38.97 4,600 -0.03(-0.08%)
Aug 31, 2006 39.00 39.10 38.80 39.00 5,100 +0.15(+0.37%)
Aug 30, 2006 38.97 39.00 38.56 38.85 3,400 -0.14(-0.35%)
Aug 29, 2006 39.09 39.40 38.80 38.99 11,400 -0.10(-0.26%)
Aug 28, 2006 38.03 39.55 38.63 39.09 12,700 +0.03(+0.08%)
Aug 25, 2006 39.45 39.92 38.80 39.06 8,300 -0.17(-0.43%)
Aug 24, 2006 39.65 40.23 38.25 39.23 13,700 -0.17(-0.43%)
Aug 23, 2006 38.80 39.75 38.80 39.40 9,700 +0.70(+1.81%)
Aug 22, 2006 37.65 39.59 37.65 38.70 18,300 +1.07(+2.84%)
Aug 21, 2006 39.32 39.32 37.26 37.63 10,800 +0.14(+0.37%)
Aug 18, 2006 37.59 37.59 36.21 37.49 14,700 +0.15(+0.40%)
Aug 17, 2006 37.25 38.10 37.22 37.34 12,400 +0.10(+0.27%)
Aug 16, 2006 36.80 39.19 36.80 37.24 20,900 -0.56(-1.48%)
Aug 15, 2006 37.05 38.57 36.75 37.80 32,100 -0.15(-0.40%)
Aug 14, 2006 39.85 40.74 37.95 37.95 28,300 -2.90(-7.10%)
Aug 11, 2006 39.80 42.25 39.80 40.85 23,300 -0.20(-0.49%)
Aug 10, 2006 43.00 43.10 39.63 41.05 32,300 -1.70(-3.98%)
Aug 09, 2006 42.60 43.85 42.59 42.75 27,500 +0.45(+1.06%)
Aug 08, 2006 43.90 43.90 42.30 42.30 12,900 -0.45(-1.05%)
Aug 07, 2006 39.35 43.83 39.35 42.75 34,000 +1.50(+3.64%)
Aug 04, 2006 43.35 43.96 39.50 41.25 21,700 -2.10(-4.84%)
Aug 03, 2006 42.25 44.33 42.05 43.35 35,600 +1.10(+2.60%)
Aug 02, 2006 40.50 42.55 40.25 42.25 48,800 +1.97(+4.89%)
Aug 01, 2006 40.55 40.55 39.80 40.28 12,300 -0.09(-0.22%)
Jul 31, 2006 40.75 40.75 39.75 40.37 29,100 +0.87(+2.20%)
Jul 28, 2006 39.63 39.80 38.55 39.50 22,600 -0.03(-0.08%)
Jul 27, 2006 38.50 39.95 38.50 39.53 21,300 +1.13(+2.94%)
Jul 26, 2006 37.60 38.40 37.60 38.40 5,900 +1.15(+3.09%)
Jul 25, 2006 34.75 37.35 34.75 37.25 14,300 +2.04(+5.79%)
Jul 24, 2006 34.25 35.21 33.33 35.21 30,100 -0.04(-0.11%)
Jul 21, 2006 39.04 39.09 35.07 35.25 24,200 -3.65(-9.38%)
Jul 20, 2006 39.00 40.00 38.85 38.90 11,000 -0.10(-0.26%)
Jul 19, 2006 36.75 39.16 36.00 39.00 28,500 +2.17(+5.89%)
Jul 18, 2006 40.15 40.15 36.26 36.83 35,700 -3.32(-8.27%)
Jul 17, 2006 40.70 40.71 39.98 40.15 16,500 +0.39(+0.98%)
Jul 14, 2006 40.20 40.71 39.70 39.76 21,600 +0.06(+0.15%)
Jul 13, 2006 39.25 40.20 39.09 39.70 20,700 +1.10(+2.85%)
Jul 12, 2006 37.60 38.95 37.60 38.60 27,800 +1.02(+2.71%)
Jul 11, 2006 37.36 37.60 36.60 37.58 13,600 +0.23(+0.62%)
Jul 10, 2006 36.00 37.59 36.00 37.35 25,700 +1.85(+5.21%)
Jul 07, 2006 34.51 35.50 34.40 35.50 11,800 +0.74(+2.13%)
Jul 06, 2006 34.36 35.10 33.85 34.76 11,700 +0.29(+0.84%)
Jul 05, 2006 35.10 35.10 33.65 34.47 28,300 -0.83(-2.35%)
Jul 03, 2006 33.00 35.98 33.00 35.30 19,700 +2.54(+7.75%)
Jun 30, 2006 31.26 32.76 31.26 32.76 15,300 +1.53(+4.90%)
Jun 29, 2006 30.88 31.45 30.70 31.23 11,400 +0.60(+1.96%)
Jun 28, 2006 29.40 30.69 29.40 30.63 10,400 +1.12(+3.80%)
Jun 27, 2006 30.60 30.70 29.51 29.51 14,900 -0.98(-3.21%)
Jun 26, 2006 30.45 30.49 30.15 30.49 5,100 +0.42(+1.40%)
Jun 23, 2006 29.80 30.58 29.76 30.07 27,700 +0.56(+1.90%)
Jun 22, 2006 29.21 29.64 29.21 29.51 7,900 +0.61(+2.11%)
Jun 21, 2006 28.25 29.18 28.12 28.90 8,000 +0.62(+2.19%)
Jun 20, 2006 28.20 28.65 28.01 28.28 3,800 +0.17(+0.60%)
Jun 19, 2006 28.40 28.59 28.10 28.11 4,200 -0.10(-0.35%)
Jun 16, 2006 28.90 28.96 28.20 28.21 11,500 -0.94(-3.22%)
Jun 15, 2006 28.10 29.35 28.10 29.15 21,000 +1.65(+6.00%)
Jun 14, 2006 25.90 28.07 25.90 27.50 27,100 +1.44(+5.53%)
Jun 13, 2006 26.00 26.19 25.30 26.06 14,400 -0.44(-1.66%)
Jun 12, 2006 26.70 27.00 26.05 26.50 25,800 -0.61(-2.25%)
Jun 09, 2006 28.52 28.98 26.01 27.11 34,800 -1.09(-3.87%)
Jun 08, 2006 29.10 29.20 27.80 28.20 25,400 -1.20(-4.08%)
Jun 07, 2006 29.70 30.25 29.40 29.40 22,100 -0.50(-1.67%)
Jun 06, 2006 30.40 30.40 28.90 29.90 19,100 -1.00(-3.24%)
Jun 05, 2006 30.99 31.42 30.60 30.90 26,200 +0.38(+1.25%)
Jun 02, 2006 31.15 31.15 29.81 30.52 32,300 -0.13(-0.42%)
Jun 01, 2006 31.20 31.20 30.32 30.65 14,700 -0.79(-2.51%)
May 31, 2006 31.10 31.88 31.10 31.44 7,300 +0.26(+0.83%)
May 30, 2006 32.00 32.00 30.28 31.18 14,200 -0.82(-2.56%)
May 26, 2006 31.95 32.45 31.95 32.00 9,500 +0.30(+0.95%)
May 25, 2006 30.40 31.75 30.38 31.70 34,500 +1.80(+6.02%)
May 24, 2006 30.14 31.19 29.30 29.90 18,600 -0.54(-1.77%)
May 23, 2006 29.30 31.64 29.30 30.44 49,400 +1.39(+4.78%)
May 22, 2006 30.00 30.87 28.50 29.05 52,000 -2.20(-7.04%)
May 19, 2006 32.75 32.75 28.50 31.25 89,800 -1.81(-5.48%)
May 18, 2006 39.25 39.25 33.00 33.06 78,500 -6.18(-15.75%)
May 17, 2006 40.75 40.75 38.80 39.24 14,200 -1.19(-2.94%)
May 16, 2006 40.55 41.60 40.43 40.43 24,100 +0.04(+0.10%)
May 15, 2006 40.60 41.25 40.01 40.39 25,100 +0.70(+1.76%)
May 12, 2006 40.14 40.14 37.05 39.69 38,500 -0.55(-1.37%)
May 11, 2006 41.07 41.10 39.40 40.24 16,400 -0.53(-1.30%)
May 10, 2006 40.50 41.75 40.00 40.77 51,100 +0.12(+0.30%)
May 09, 2006 40.06 41.45 40.06 40.65 32,700 +0.76(+1.91%)
May 08, 2006 40.75 41.00 39.70 39.89 45,300 +0.39(+0.99%)
May 05, 2006 40.00 41.99 39.50 39.50 25,500 +0.00(+0.00%)
May 04, 2006 42.50 42.50 39.39 39.50 32,600 -2.95(-6.95%)
May 03, 2006 43.95 44.49 41.40 42.45 47,100 -1.12(-2.57%)
May 02, 2006 42.25 44.75 42.25 43.57 39,500 +1.07(+2.52%)
May 01, 2006 38.25 44.60 38.10 42.50 85,500 +5.25(+14.09%)
Apr 28, 2006 38.35 38.35 36.65 37.25 20,100 -1.35(-3.50%)
Apr 27, 2006 39.45 39.45 38.00 38.60 19,400 -1.15(-2.89%)
Apr 26, 2006 40.00 40.35 38.80 39.75 13,300 -0.43(-1.07%)
Apr 25, 2006 40.75 42.00 39.07 40.18 23,100 -0.37(-0.91%)
Apr 24, 2006 39.50 41.19 39.00 40.55 33,000 +1.60(+4.11%)
Apr 21, 2006 37.75 38.99 37.75 38.95 11,700 +1.70(+4.56%)
Apr 20, 2006 40.50 40.50 36.80 37.25 38,400 -1.67(-4.29%)
Apr 19, 2006 35.72 38.99 35.72 38.92 21,100 +3.40(+9.57%)
Apr 18, 2006 36.90 36.90 35.52 35.52 18,500 -0.98(-2.68%)
Apr 17, 2006 34.10 36.51 34.06 36.50 45,500 +3.20(+9.61%)
Apr 13, 2006 34.51 34.69 33.26 33.30 9,700 -1.21(-3.51%)
Apr 12, 2006 34.34 34.96 33.96 34.51 6,500 -0.27(-0.78%)
Apr 11, 2006 35.80 36.14 33.85 34.78 21,100 -0.67(-1.89%)
Apr 10, 2006 33.50 35.63 33.15 35.45 30,200 +2.91(+8.94%)
Apr 07, 2006 32.00 32.67 32.00 32.54 10,900 +0.72(+2.26%)
Apr 06, 2006 30.13 32.00 30.01 31.82 12,100 +1.72(+5.71%)
Apr 05, 2006 29.35 30.15 29.35 30.10 6,500 +1.00(+3.44%)
Apr 04, 2006 29.26 29.65 29.10 29.10 6,700 -0.49(-1.66%)
Apr 03, 2006 28.45 29.89 28.45 29.59 12,300 +1.39(+4.93%)
Mar 31, 2006 27.50 29.00 27.30 28.20 39,700 +1.20(+4.44%)
Mar 30, 2006 27.71 27.90 26.99 27.00 11,600 -0.59(-2.14%)
Mar 29, 2006 27.49 27.59 27.35 27.59 7,400 +0.44(+1.62%)
Mar 28, 2006 27.00 27.48 27.00 27.15 3,600 -0.14(-0.51%)
Mar 27, 2006 27.15 27.50 27.15 27.29 5,900 +0.04(+0.15%)
Mar 24, 2006 26.90 27.30 26.82 27.25 5,900 +0.45(+1.68%)
Mar 23, 2006 26.70 26.99 26.70 26.80 1,200 +0.21(+0.79%)
Mar 22, 2006 26.59 26.59 26.53 26.59 2,600 +0.19(+0.72%)
Mar 21, 2006 26.90 26.90 26.24 26.40 2,000 -0.63(-2.33%)
Mar 20, 2006 27.30 27.30 27.02 27.03 1,700 -0.17(-0.62%)
Mar 17, 2006 27.15 27.20 27.04 27.20 1,000 -0.10(-0.37%)
Mar 16, 2006 26.15 27.35 26.15 27.30 8,900 +1.04(+3.96%)
Mar 15, 2006 26.15 26.26 25.75 26.26 6,300 +0.00(+0.00%)
Mar 14, 2006 25.70 26.26 25.45 26.26 3,400 +0.76(+2.98%)
Mar 13, 2006 25.45 25.50 25.35 25.50 4,500 +0.21(+0.83%)
Mar 10, 2006 25.10 25.29 25.01 25.29 1,000 +0.19(+0.76%)
Mar 09, 2006 25.21 25.21 25.10 25.10 1,200 -0.26(-1.03%)
Mar 08, 2006 26.00 26.00 25.20 25.36 6,800 -0.74(-2.84%)
Mar 07, 2006 26.20 26.20 25.85 26.10 8,100 -0.15(-0.57%)
Mar 06, 2006 26.21 26.43 26.21 26.25 3,000 -0.15(-0.57%)
Mar 03, 2006 26.35 26.40 26.00 26.40 2,900 -0.05(-0.19%)
Mar 02, 2006 26.30 26.45 26.10 26.45 9,500 -0.05(-0.19%)
Mar 01, 2006 26.24 26.50 26.11 26.50 700 +0.21(+0.80%)
Feb 28, 2006 26.23 26.47 26.29 26.29 3,600 +0.06(+0.23%)
Feb 27, 2006 26.46 26.46 26.16 26.23 4,800 -0.23(-0.87%)
Feb 24, 2006 25.76 26.47 25.76 26.46 8,000 +0.88(+3.44%)
Feb 23, 2006 25.81 25.81 25.58 25.58 2,600 -0.18(-0.70%)
Feb 22, 2006 25.90 26.00 25.76 25.76 2,300 -0.22(-0.85%)
Feb 21, 2006 26.20 26.20 25.95 25.98 1,800 -0.12(-0.46%)
Feb 17, 2006 26.20 26.20 26.10 26.10 1,200 +0.10(+0.38%)
Feb 16, 2006 25.68 26.00 25.62 26.00 3,600 +0.42(+1.64%)
Feb 15, 2006 25.93 25.98 25.40 25.58 20,600 -0.42(-1.62%)
Feb 14, 2006 26.00 26.00 25.93 26.00 2,900 -0.15(-0.57%)
Feb 13, 2006 26.10 26.24 25.96 26.15 2,900 +0.24(+0.93%)
Feb 10, 2006 25.90 25.91 25.80 25.91 1,200 -0.14(-0.54%)
Feb 09, 2006 25.65 26.05 25.55 26.05 3,100 +0.60(+2.36%)
Feb 08, 2006 25.75 25.82 25.45 25.45 5,300 -0.55(-2.12%)
Feb 07, 2006 26.40 26.40 26.00 26.00 3,300 -0.49(-1.85%)
Feb 06, 2006 25.55 26.49 25.50 26.49 6,600 +0.94(+3.68%)
Feb 03, 2006 26.15 26.15 25.35 25.55 10,700 -0.85(-3.22%)
Feb 02, 2006 26.94 26.94 26.25 26.40 9,700 -0.50(-1.86%)
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.