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

Adams Resources & Energy (NY: AE )

27.61 +0.10 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 29, 2013 58.02 58.02 55.24 57.22 2,757 -0.19(-0.33%)
Nov 27, 2013 55.66 57.98 55.66 57.41 3,892 +1.53(+2.74%)
Nov 26, 2013 55.77 56.29 55.77 55.88 3,796 +0.38(+0.68%)
Nov 25, 2013 54.81 55.50 53.88 55.50 7,454 +0.35(+0.63%)
Nov 22, 2013 54.34 55.71 54.34 55.15 3,179 +0.84(+1.55%)
Nov 21, 2013 53.94 54.41 53.91 54.31 4,122 +0.23(+0.43%)
Nov 20, 2013 54.18 54.21 53.76 54.08 5,112 -0.09(-0.17%)
Nov 19, 2013 53.98 54.17 53.80 54.17 1,899 +0.55(+1.03%)
Nov 18, 2013 55.73 55.73 53.36 53.62 6,911 -1.97(-3.54%)
Nov 15, 2013 55.38 55.65 55.17 55.59 3,110 -0.06(-0.11%)
Nov 14, 2013 55.66 55.93 55.65 55.65 2,306 +0.34(+0.61%)
Nov 13, 2013 55.59 55.59 55.26 55.31 1,555 -0.28(-0.50%)
Nov 12, 2013 55.80 56.60 55.18 55.59 6,542 +0.09(+0.16%)
Nov 11, 2013 55.74 56.05 55.18 55.50 5,440 +0.45(+0.82%)
Nov 08, 2013 50.86 55.25 50.86 55.05 17,676 +5.98(+12.19%)
Nov 07, 2013 49.05 49.73 49.05 49.07 1,907 -0.78(-1.56%)
Nov 06, 2013 50.15 50.48 49.85 49.85 3,877 +0.40(+0.81%)
Nov 05, 2013 50.30 50.30 48.97 49.45 10,216 -1.36(-2.68%)
Nov 04, 2013 48.91 51.04 48.91 50.81 11,101 +1.69(+3.44%)
Nov 01, 2013 51.39 51.73 47.46 49.12 14,170 -2.65(-5.12%)
Oct 31, 2013 54.41 54.41 51.01 51.77 11,026 -2.50(-4.61%)
Oct 30, 2013 55.50 55.82 54.20 54.27 4,698 -1.07(-1.93%)
Oct 29, 2013 55.00 55.70 55.00 55.34 11,459 +0.19(+0.34%)
Oct 28, 2013 55.50 55.85 55.00 55.15 3,592 +0.15(+0.27%)
Oct 25, 2013 55.78 55.90 55.00 55.00 7,553 -0.48(-0.87%)
Oct 24, 2013 55.86 55.86 55.48 55.48 3,863 +0.35(+0.63%)
Oct 23, 2013 54.50 55.90 54.50 55.13 7,758 +0.63(+1.16%)
Oct 22, 2013 54.91 55.90 54.45 54.50 15,885 +0.05(+0.09%)
Oct 21, 2013 51.67 54.99 50.93 54.45 14,079 +3.50(+6.87%)
Oct 18, 2013 50.61 51.21 50.12 50.95 5,513 +0.96(+1.92%)
Oct 17, 2013 49.53 50.10 49.30 49.99 5,938 +0.19(+0.38%)
Oct 16, 2013 50.42 50.57 49.46 49.80 4,564 +0.15(+0.30%)
Oct 15, 2013 50.47 52.64 49.40 49.65 9,550 -0.92(-1.82%)
Oct 14, 2013 51.56 51.56 50.16 50.57 5,608 -1.25(-2.41%)
Oct 11, 2013 51.91 51.98 51.38 51.82 2,380 +0.22(+0.43%)
Oct 10, 2013 51.60 52.64 50.67 51.60 6,919 +0.38(+0.74%)
Oct 09, 2013 52.69 53.04 51.19 51.22 8,582 -1.63(-3.08%)
Oct 08, 2013 53.44 53.84 52.85 52.85 4,533 -1.25(-2.31%)
Oct 07, 2013 55.00 55.68 54.10 54.10 5,717 -1.54(-2.77%)
Oct 04, 2013 54.94 55.89 54.10 55.64 4,597 +0.37(+0.67%)
Oct 03, 2013 55.68 55.68 54.47 55.27 8,222 -0.05(-0.09%)
Oct 02, 2013 53.21 55.32 52.65 55.32 16,917 +0.94(+1.73%)
Oct 01, 2013 55.27 56.44 53.80 54.38 14,734 -1.13(-2.04%)
Sep 30, 2013 57.20 57.52 54.86 55.51 15,683 -2.40(-4.14%)
Sep 27, 2013 57.15 58.30 57.11 57.91 5,164 -0.35(-0.60%)
Sep 26, 2013 59.44 59.44 58.00 58.26 8,091 -1.82(-3.03%)
Sep 25, 2013 59.55 60.58 59.55 60.08 4,277 +0.14(+0.23%)
Sep 24, 2013 61.20 61.20 59.25 59.94 6,425 -1.05(-1.72%)
Sep 23, 2013 61.07 61.49 59.62 60.99 3,579 +0.38(+0.63%)
Sep 20, 2013 62.66 63.31 60.61 60.61 24,422 -1.51(-2.43%)
Sep 19, 2013 61.91 62.95 61.91 62.12 5,123 -0.20(-0.32%)
Sep 18, 2013 61.23 62.42 60.80 62.32 29,323 +0.68(+1.10%)
Sep 17, 2013 61.50 62.58 60.93 61.64 13,719 -0.08(-0.13%)
Sep 16, 2013 61.25 62.67 61.24 61.72 26,361 -0.69(-1.11%)
Sep 13, 2013 62.57 63.09 62.10 62.41 2,718 -0.81(-1.28%)
Sep 12, 2013 64.51 64.97 63.22 63.22 3,914 -1.58(-2.44%)
Sep 11, 2013 64.98 65.70 62.70 64.80 9,268 -0.56(-0.86%)
Sep 10, 2013 64.87 66.05 62.40 65.36 4,462 +1.14(+1.78%)
Sep 09, 2013 61.26 65.00 61.00 64.22 12,268 +3.22(+5.28%)
Sep 06, 2013 61.06 61.68 60.11 61.00 24,896 +0.68(+1.13%)
Sep 05, 2013 59.47 60.49 59.04 60.32 29,947 +0.90(+1.51%)
Sep 04, 2013 60.33 61.29 57.04 59.42 53,464 -1.76(-2.88%)
Sep 03, 2013 61.76 61.76 60.22 61.18 13,666 +0.37(+0.61%)
Aug 30, 2013 63.00 63.00 60.66 60.81 7,192 -1.54(-2.47%)
Aug 29, 2013 63.53 63.53 62.00 62.35 8,211 -1.54(-2.41%)
Aug 28, 2013 64.39 64.66 63.02 63.89 9,635 -0.71(-1.10%)
Aug 27, 2013 66.50 66.50 64.00 64.60 5,524 -2.44(-3.64%)
Aug 26, 2013 68.11 68.11 66.27 67.04 23,921 -1.23(-1.80%)
Aug 23, 2013 69.71 69.71 68.27 68.27 7,931 -1.23(-1.77%)
Aug 22, 2013 64.27 70.00 64.27 69.50 23,818 +5.06(+7.85%)
Aug 21, 2013 64.17 64.90 64.11 64.44 1,359 -0.30(-0.46%)
Aug 20, 2013 64.80 65.50 64.10 64.74 14,017 +0.29(+0.45%)
Aug 19, 2013 64.55 64.91 64.10 64.45 9,788 +0.19(+0.30%)
Aug 16, 2013 64.41 64.75 63.41 64.26 19,368 -0.35(-0.54%)
Aug 15, 2013 64.18 64.97 63.19 64.61 16,250 +0.02(+0.03%)
Aug 14, 2013 64.38 65.00 64.20 64.59 16,589 -0.27(-0.42%)
Aug 13, 2013 65.00 65.10 63.32 64.86 11,730 +0.07(+0.11%)
Aug 12, 2013 64.18 65.65 62.63 64.79 20,553 -0.61(-0.93%)
Aug 09, 2013 66.79 67.34 63.75 65.40 17,391 -0.90(-1.36%)
Aug 08, 2013 66.50 67.30 65.73 66.30 16,231 -0.26(-0.39%)
Aug 07, 2013 67.30 67.30 65.73 66.56 10,062 -0.78(-1.16%)
Aug 06, 2013 67.35 67.35 65.66 67.34 13,986 +0.23(+0.34%)
Aug 05, 2013 67.69 68.89 66.85 67.11 9,948 -0.59(-0.87%)
Aug 02, 2013 67.70 68.40 66.18 67.70 11,612 -0.44(-0.65%)
Aug 01, 2013 67.51 68.89 67.51 68.14 11,499 +1.27(+1.90%)
Jul 31, 2013 65.68 66.94 65.68 66.87 12,816 +0.88(+1.33%)
Jul 30, 2013 66.23 66.59 65.18 65.99 17,627 +0.47(+0.72%)
Jul 29, 2013 67.50 67.50 65.51 65.52 16,453 -1.91(-2.83%)
Jul 26, 2013 67.01 67.70 66.43 67.43 13,990 +0.28(+0.42%)
Jul 25, 2013 66.04 67.57 65.24 67.15 20,154 +1.24(+1.88%)
Jul 24, 2013 66.84 66.84 65.46 65.91 13,832 -0.11(-0.17%)
Jul 23, 2013 66.21 66.95 65.05 66.02 17,565 -0.29(-0.44%)
Jul 22, 2013 66.80 66.85 65.16 66.31 10,182 +0.71(+1.08%)
Jul 19, 2013 65.11 65.91 64.80 65.60 12,452 -0.24(-0.36%)
Jul 18, 2013 65.49 66.89 64.89 65.84 10,191 +0.68(+1.04%)
Jul 17, 2013 66.10 66.30 63.69 65.16 6,423 -0.81(-1.23%)
Jul 16, 2013 66.30 66.35 65.10 65.97 9,636 +0.22(+0.33%)
Jul 15, 2013 66.17 66.17 64.00 65.75 7,292 +0.15(+0.23%)
Jul 12, 2013 64.60 65.93 64.60 65.60 15,607 +0.92(+1.42%)
Jul 11, 2013 67.50 67.60 62.40 64.68 17,114 -2.28(-3.41%)
Jul 10, 2013 68.05 68.05 65.15 66.96 7,963 -1.49(-2.18%)
Jul 09, 2013 68.54 68.98 67.62 68.45 5,702 +0.14(+0.20%)
Jul 08, 2013 69.46 70.49 67.51 68.31 8,913 -0.69(-1.00%)
Jul 05, 2013 70.95 70.95 68.43 69.00 5,435 -0.10(-0.14%)
Jul 03, 2013 69.06 71.13 68.61 69.10 2,360 +0.64(+0.93%)
Jul 02, 2013 69.99 71.40 66.73 68.46 12,588 -0.96(-1.38%)
Jul 01, 2013 69.00 71.77 69.00 69.42 9,394 +0.53(+0.77%)
Jun 28, 2013 68.53 69.00 67.10 68.89 19,321 +0.45(+0.66%)
Jun 27, 2013 69.07 70.18 68.06 68.44 8,282 +0.65(+0.96%)
Jun 26, 2013 66.37 68.95 64.25 67.79 8,986 +2.29(+3.50%)
Jun 25, 2013 63.95 65.97 62.98 65.50 14,043 +2.41(+3.82%)
Jun 24, 2013 65.32 65.32 61.02 63.09 11,271 -3.03(-4.58%)
Jun 21, 2013 67.42 68.20 65.59 66.12 17,878 -0.88(-1.31%)
Jun 20, 2013 69.00 69.42 66.07 67.00 14,784 -2.20(-3.18%)
Jun 19, 2013 68.39 70.80 68.00 69.20 9,127 +0.60(+0.87%)
Jun 18, 2013 65.50 68.60 65.50 68.60 9,271 +3.10(+4.73%)
Jun 17, 2013 65.00 66.46 64.71 65.50 6,044 +0.86(+1.33%)
Jun 14, 2013 65.43 66.50 64.64 64.64 9,401 -1.15(-1.75%)
Jun 13, 2013 61.43 66.40 61.25 65.79 17,484 +4.76(+7.80%)
Jun 12, 2013 61.10 61.55 60.56 61.03 8,939 +0.06(+0.10%)
Jun 11, 2013 61.40 62.00 60.79 60.97 3,398 -1.03(-1.66%)
Jun 10, 2013 61.50 63.85 60.90 62.00 17,821 +0.83(+1.36%)
Jun 07, 2013 61.01 61.58 59.40 61.17 13,922 +0.77(+1.27%)
Jun 06, 2013 62.00 62.01 59.78 60.40 19,547 -1.30(-2.11%)
Jun 05, 2013 62.89 62.89 61.17 61.70 11,948 -1.30(-2.06%)
Jun 04, 2013 63.26 63.95 61.90 63.00 13,831 +0.01(+0.02%)
Jun 03, 2013 62.40 63.94 61.50 62.99 13,965 +0.35(+0.56%)
May 31, 2013 62.62 63.10 61.46 62.64 3,772 -0.61(-0.96%)
May 30, 2013 64.03 64.44 62.11 63.25 3,953 -0.25(-0.39%)
May 29, 2013 63.00 64.30 61.55 63.50 20,048 +0.25(+0.40%)
May 28, 2013 60.81 63.64 60.81 63.25 14,822 +3.29(+5.49%)
May 24, 2013 58.66 60.00 58.66 59.96 2,418 +0.46(+0.77%)
May 23, 2013 59.40 59.69 58.47 59.50 5,271 -1.00(-1.65%)
May 22, 2013 63.40 63.40 60.32 60.50 15,814 -2.79(-4.41%)
May 21, 2013 62.00 63.71 61.95 63.29 13,235 +0.90(+1.44%)
May 20, 2013 61.47 62.40 60.15 62.39 18,160 +0.68(+1.10%)
May 17, 2013 63.00 63.82 61.68 61.71 10,848 -1.29(-2.05%)
May 16, 2013 61.09 63.00 61.09 63.00 7,690 +1.34(+2.17%)
May 15, 2013 62.03 62.45 60.94 61.66 6,707 +2.06(+3.46%)
May 13, 2013 58.00 59.85 56.78 59.60 12,588 +2.11(+3.67%)
May 10, 2013 57.79 60.49 56.50 57.49 9,959 +0.39(+0.68%)
May 09, 2013 50.43 57.50 50.39 57.10 34,552 +7.81(+15.84%)
May 08, 2013 49.46 49.60 48.89 49.29 6,538 +0.26(+0.53%)
May 07, 2013 49.05 49.61 48.71 49.03 5,419 -0.57(-1.15%)
May 06, 2013 46.00 49.80 46.00 49.60 14,400 +0.30(+0.61%)
May 03, 2013 49.20 49.50 48.58 49.30 7,849 +0.60(+1.23%)
May 02, 2013 49.14 49.21 48.00 48.70 4,838 +0.05(+0.10%)
May 01, 2013 50.09 50.15 45.84 48.65 13,741 -1.04(-2.09%)
Apr 30, 2013 49.04 50.37 49.12 49.69 7,785 +0.57(+1.16%)
Apr 29, 2013 49.61 50.16 49.00 49.12 7,771 +0.12(+0.24%)
Apr 26, 2013 48.69 49.53 48.25 49.00 8,862 +0.16(+0.33%)
Apr 25, 2013 48.89 49.49 48.34 48.84 8,060 +0.46(+0.95%)
Apr 24, 2013 47.99 49.27 47.97 48.38 7,243 -0.21(-0.43%)
Apr 23, 2013 46.79 48.77 46.79 48.59 8,196 +1.87(+4.00%)
Apr 22, 2013 47.50 47.91 46.21 46.72 9,423 -0.32(-0.68%)
Apr 19, 2013 46.00 47.99 46.00 47.04 16,724 +1.27(+2.77%)
Apr 18, 2013 46.56 47.09 45.77 45.77 11,353 -0.24(-0.52%)
Apr 17, 2013 47.00 47.41 45.67 46.01 14,144 -1.38(-2.91%)
Apr 16, 2013 47.00 49.15 47.00 47.39 13,771 -0.31(-0.65%)
Apr 15, 2013 48.70 48.70 46.71 47.70 14,533 -1.15(-2.35%)
Apr 12, 2013 49.05 49.70 47.78 48.85 10,909 +0.00(+0.00%)
Apr 11, 2013 49.56 50.99 48.20 48.85 10,795 -0.98(-1.97%)
Apr 10, 2013 45.74 49.98 45.74 49.83 15,490 +3.81(+8.28%)
Apr 09, 2013 44.99 46.61 44.51 46.02 8,585 +1.02(+2.27%)
Apr 08, 2013 44.09 45.26 43.40 45.00 8,085 +0.30(+0.67%)
Apr 05, 2013 43.39 45.31 43.00 44.70 8,611 +0.29(+0.65%)
Apr 04, 2013 43.50 45.27 43.15 44.41 16,342 +1.41(+3.28%)
Apr 03, 2013 47.11 47.11 43.00 43.00 21,638 -3.85(-8.22%)
Apr 02, 2013 50.84 51.49 46.60 46.85 17,538 -3.62(-7.17%)
Apr 01, 2013 51.33 51.47 49.90 50.47 12,089 -0.53(-1.04%)
Mar 28, 2013 51.59 52.30 49.26 51.00 8,013 -0.65(-1.26%)
Mar 27, 2013 52.61 52.73 50.16 51.65 7,596 -0.85(-1.62%)
Mar 26, 2013 51.50 52.60 51.39 52.50 6,896 +1.80(+3.55%)
Mar 25, 2013 50.25 51.56 50.21 50.70 5,827 +1.17(+2.36%)
Mar 22, 2013 51.03 51.03 49.25 49.53 12,463 -1.50(-2.94%)
Mar 21, 2013 55.35 55.82 50.98 51.03 19,037 -4.16(-7.54%)
Mar 20, 2013 52.96 55.72 52.96 55.19 20,655 +2.76(+5.26%)
Mar 19, 2013 51.06 52.84 50.00 52.43 21,193 +1.53(+3.01%)
Mar 18, 2013 46.39 52.04 45.31 50.90 25,578 +5.30(+11.62%)
Mar 15, 2013 42.41 46.60 41.60 45.60 63,262 +4.34(+10.52%)
Mar 14, 2013 41.37 41.37 40.54 41.26 4,854 +0.01(+0.02%)
Mar 13, 2013 41.94 42.15 41.08 41.25 6,906 -0.55(-1.32%)
Mar 12, 2013 42.28 42.70 41.80 41.80 10,836 -0.52(-1.23%)
Mar 11, 2013 42.67 43.04 41.80 42.32 15,102 -0.52(-1.21%)
Mar 08, 2013 41.00 43.89 41.00 42.84 16,337 +2.16(+5.31%)
Mar 07, 2013 39.12 40.88 39.12 40.68 7,568 +1.43(+3.64%)
Mar 06, 2013 39.58 39.78 39.00 39.25 5,423 +0.00(+0.00%)
Mar 05, 2013 39.70 40.00 38.55 39.25 7,939 -0.26(-0.66%)
Mar 04, 2013 40.00 40.62 39.05 39.51 6,983 -0.41(-1.03%)
Mar 01, 2013 39.35 39.93 39.14 39.92 8,639 +0.11(+0.28%)
Feb 28, 2013 40.50 40.91 39.50 39.81 11,729 -0.58(-1.44%)
Feb 27, 2013 40.29 40.62 40.00 40.39 5,197 +0.09(+0.22%)
Feb 26, 2013 38.65 40.34 38.51 40.30 9,973 +1.78(+4.62%)
Feb 25, 2013 38.04 39.24 38.04 38.52 15,981 +0.92(+2.45%)
Feb 22, 2013 38.04 38.89 36.50 37.60 11,227 -0.32(-0.84%)
Feb 21, 2013 37.88 38.50 36.40 37.92 11,953 -0.08(-0.21%)
Feb 20, 2013 42.59 42.59 38.00 38.00 8,769 -0.58(-1.50%)
Feb 19, 2013 37.65 38.58 37.65 38.58 9,227 +0.97(+2.58%)
Feb 15, 2013 37.25 37.72 37.25 37.61 6,963 +0.06(+0.16%)
Feb 14, 2013 37.25 37.71 37.25 37.55 5,197 +0.55(+1.49%)
Feb 13, 2013 36.80 37.39 36.65 37.00 7,291 +0.14(+0.38%)
Feb 12, 2013 37.00 37.00 36.62 36.86 3,330 +0.05(+0.14%)
Feb 11, 2013 36.90 37.16 36.65 36.81 7,135 +0.22(+0.60%)
Feb 08, 2013 36.71 37.72 36.43 36.59 5,812 +0.21(+0.58%)
Feb 07, 2013 36.46 37.05 36.26 36.38 6,326 -0.06(-0.16%)
Feb 06, 2013 36.90 36.90 36.30 36.44 4,911 +0.04(+0.11%)
Feb 04, 2013 36.93 37.00 36.37 36.40 8,952 -0.42(-1.14%)
Feb 01, 2013 36.00 37.00 35.77 36.82 8,745 +1.13(+3.17%)
Jan 31, 2013 35.88 36.09 35.50 35.69 7,082 -0.38(-1.05%)
Jan 30, 2013 36.94 36.94 35.97 36.07 3,958 -0.88(-2.38%)
Jan 29, 2013 36.50 37.00 36.10 36.95 8,676 +0.14(+0.38%)
Jan 28, 2013 36.80 37.25 36.55 36.81 5,097 +0.12(+0.33%)
Jan 25, 2013 37.32 37.53 36.41 36.69 5,496 -0.25(-0.68%)
Jan 24, 2013 37.25 38.21 36.94 36.94 8,667 +0.12(+0.33%)
Jan 23, 2013 37.29 37.36 35.05 36.82 7,917 +0.08(+0.22%)
Jan 22, 2013 33.75 36.92 33.75 36.74 8,031 +0.78(+2.17%)
Jan 18, 2013 36.47 36.47 35.82 35.96 6,159 -0.79(-2.15%)
Jan 17, 2013 37.91 37.91 36.55 36.75 6,295 -0.53(-1.42%)
Jan 16, 2013 37.50 37.50 36.45 37.28 3,734 +0.18(+0.49%)
Jan 15, 2013 37.79 38.33 37.10 37.10 9,262 -0.69(-1.83%)
Jan 14, 2013 35.39 37.91 35.39 37.79 8,168 +1.85(+5.15%)
Jan 11, 2013 35.57 36.02 34.52 35.94 20,595 +0.41(+1.15%)
Jan 10, 2013 35.63 35.86 35.27 35.53 15,379 +0.43(+1.23%)
Jan 09, 2013 35.65 36.35 35.10 35.10 5,794 +0.00(+0.00%)
Jan 08, 2013 35.32 35.67 35.10 35.10 4,762 +0.01(+0.03%)
Jan 07, 2013 36.09 36.09 35.03 35.09 4,147 -0.72(-2.01%)
Jan 04, 2013 36.13 36.59 35.13 35.81 2,298 -0.35(-0.97%)
Jan 03, 2013 36.60 36.60 36.16 36.16 5,220 -0.20(-0.55%)
Jan 02, 2013 36.00 36.87 34.78 36.36 9,141 +1.58(+4.54%)
Dec 31, 2012 33.94 35.74 33.84 34.78 15,751 +0.79(+2.32%)
Dec 28, 2012 32.40 34.26 32.37 33.99 22,728 +1.39(+4.26%)
Dec 27, 2012 33.50 33.52 31.02 32.60 17,547 -0.74(-2.22%)
Dec 26, 2012 33.50 33.96 33.24 33.34 8,220 -0.16(-0.48%)
Dec 24, 2012 33.50 33.50 33.00 33.50 7,975 -0.50(-1.47%)
Dec 21, 2012 34.00 34.00 33.30 34.00 21,308 -0.01(-0.03%)
Dec 20, 2012 33.41 34.01 33.41 34.01 4,518 +0.40(+1.19%)
Dec 19, 2012 34.00 34.10 33.61 33.61 5,962 -0.54(-1.58%)
Dec 18, 2012 33.16 34.24 33.02 34.15 6,530 +1.03(+3.11%)
Dec 17, 2012 33.07 33.12 32.70 33.12 4,737 -0.07(-0.21%)
Dec 14, 2012 33.10 33.19 32.77 33.19 2,119 +0.11(+0.33%)
Dec 13, 2012 33.96 34.03 32.56 33.08 5,016 -0.88(-2.59%)
Dec 12, 2012 33.26 34.10 33.26 33.96 4,611 -0.04(-0.12%)
Dec 11, 2012 33.60 34.00 33.33 34.00 7,397 +0.39(+1.16%)
Dec 10, 2012 33.86 34.09 33.61 33.61 5,749 +0.01(+0.03%)
Dec 07, 2012 33.73 33.96 33.15 33.60 8,511 +0.60(+1.82%)
Dec 06, 2012 33.41 33.49 33.00 33.00 13,875 -0.71(-2.11%)
Dec 05, 2012 34.70 34.70 33.55 33.71 8,425 -0.58(-1.69%)
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.