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

Adams Resources & Energy (NY: AE )

29.00 -0.50 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
May 02, 2003 6.300 6.300 6.300 6.300 100 -0.05(-0.79%)
Apr 30, 2003 6.350 6.350 6.350 6.350 1,600 +0.10(+1.60%)
Apr 29, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 28, 2003 6.250 6.250 6.250 6.250 200 -0.05(-0.79%)
Apr 25, 2003 6.430 6.430 6.300 6.300 5,200 -0.10(-1.56%)
Apr 24, 2003 6.400 6.400 6.400 6.400 400 +0.09(+1.43%)
Apr 23, 2003 6.450 6.480 6.300 6.310 7,700 +0.11(+1.77%)
Apr 22, 2003 6.280 6.300 6.170 6.200 16,400 +0.00(+0.00%)
Apr 21, 2003 6.120 6.200 6.110 6.200 9,400 +0.12(+1.97%)
Apr 17, 2003 5.950 6.080 5.900 6.080 3,400 +0.08(+1.33%)
Apr 16, 2003 5.980 6.000 5.980 6.000 5,000 +0.11(+1.87%)
Apr 15, 2003 5.870 5.890 5.870 5.890 5,700 +0.09(+1.55%)
Apr 14, 2003 5.740 5.900 5.740 5.800 5,400 +0.14(+2.47%)
Apr 11, 2003 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Apr 10, 2003 5.660 5.660 5.660 5.660 1,000 -0.09(-1.57%)
Apr 09, 2003 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 08, 2003 5.750 5.750 5.750 5.750 500 +0.10(+1.77%)
Apr 07, 2003 5.700 5.700 5.650 5.650 1,200 -0.12(-2.08%)
Apr 04, 2003 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Apr 03, 2003 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Apr 02, 2003 5.670 5.770 5.670 5.770 700 +0.20(+3.59%)
Apr 01, 2003 5.570 5.570 5.570 5.570 500 +0.02(+0.36%)
Mar 31, 2003 5.650 5.650 5.470 5.550 2,300 -0.20(-3.48%)
Mar 28, 2003 5.800 5.850 5.700 5.750 4,200 -0.20(-3.36%)
Mar 27, 2003 6.260 6.260 5.950 5.950 4,200 -0.39(-6.15%)
Mar 26, 2003 6.260 6.360 6.240 6.340 21,800 +0.02(+0.32%)
Mar 25, 2003 6.110 6.320 6.110 6.320 4,500 +0.21(+3.44%)
Mar 24, 2003 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Mar 21, 2003 5.960 6.110 5.830 6.110 7,700 +0.13(+2.17%)
Mar 20, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 19, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 18, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 17, 2003 5.980 5.990 5.980 5.980 1,600 +0.08(+1.36%)
Mar 14, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 13, 2003 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Mar 12, 2003 5.920 5.920 5.900 5.900 400 -0.10(-1.67%)
Mar 11, 2003 6.100 6.100 6.000 6.000 1,000 +0.00(+0.00%)
Mar 10, 2003 5.940 6.000 5.940 6.000 900 +0.15(+2.56%)
Mar 07, 2003 5.590 5.850 5.590 5.850 2,800 +0.17(+2.99%)
Mar 06, 2003 5.680 5.680 5.680 5.680 0 +0.00(+0.00%)
Mar 05, 2003 5.690 5.690 5.680 5.680 400 +0.08(+1.43%)
Mar 04, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
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.