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

Adams Resources & Energy (NY: AE )

29.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Aug 29, 2003 10.45 10.45 10.26 10.26 4,100 -0.04(-0.39%)
Aug 28, 2003 9.880 10.36 9.880 10.30 22,200 +0.52(+5.32%)
Aug 27, 2003 9.780 9.780 9.680 9.780 2,300 -0.10(-1.01%)
Aug 26, 2003 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Aug 25, 2003 9.900 9.980 9.860 9.880 900 -0.12(-1.20%)
Aug 22, 2003 10.10 10.10 10.00 10.00 900 +0.00(+0.00%)
Aug 21, 2003 10.00 10.10 10.00 10.00 4,700 +0.00(+0.00%)
Aug 20, 2003 10.15 10.15 9.910 10.00 4,000 -0.20(-1.96%)
Aug 19, 2003 10.21 10.21 10.15 10.20 1,400 +0.00(+0.00%)
Aug 18, 2003 10.15 10.25 10.14 10.20 4,700 +0.00(+0.00%)
Aug 15, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 14, 2003 9.860 10.25 9.860 10.20 17,500 +0.54(+5.59%)
Aug 13, 2003 9.700 9.750 9.660 9.660 800 -0.04(-0.41%)
Aug 12, 2003 9.460 9.710 9.460 9.700 3,500 +0.20(+2.11%)
Aug 11, 2003 9.490 9.600 9.490 9.500 6,500 +0.10(+1.06%)
Aug 08, 2003 9.500 9.540 9.400 9.400 4,400 -0.09(-0.95%)
Aug 07, 2003 9.390 9.490 9.390 9.490 5,000 +0.14(+1.50%)
Aug 06, 2003 9.340 9.350 9.250 9.350 4,100 +0.01(+0.11%)
Aug 05, 2003 9.330 9.340 9.150 9.340 2,300 +0.09(+0.97%)
Aug 04, 2003 9.340 9.340 9.250 9.250 200 +0.00(+0.00%)
Aug 01, 2003 9.100 9.300 9.100 9.250 4,800 +0.05(+0.54%)
Jul 31, 2003 9.180 9.210 9.180 9.200 1,200 -0.15(-1.60%)
Jul 30, 2003 9.550 9.550 9.270 9.350 2,100 -0.25(-2.60%)
Jul 29, 2003 9.650 9.740 9.600 9.600 10,600 +0.07(+0.73%)
Jul 28, 2003 9.480 9.530 9.480 9.530 800 +0.22(+2.36%)
Jul 25, 2003 9.290 9.400 9.290 9.310 3,000 +0.11(+1.20%)
Jul 24, 2003 9.050 9.600 9.010 9.200 30,000 +0.10(+1.10%)
Jul 23, 2003 9.000 9.100 8.910 9.100 1,100 +0.05(+0.55%)
Jul 22, 2003 9.010 9.050 9.000 9.050 1,300 +0.00(+0.00%)
Jul 21, 2003 9.000 9.100 9.000 9.050 3,900 +0.03(+0.33%)
Jul 18, 2003 9.100 9.200 9.010 9.020 2,800 +0.00(+0.00%)
Jul 17, 2003 9.180 9.180 9.020 9.020 900 -0.23(-2.49%)
Jul 16, 2003 9.260 9.260 9.240 9.250 1,300 +0.09(+0.98%)
Jul 15, 2003 9.160 9.160 9.160 9.160 100 +0.01(+0.11%)
Jul 14, 2003 9.010 9.150 9.010 9.150 7,700 +0.14(+1.55%)
Jul 11, 2003 8.850 9.010 8.850 9.010 13,500 +0.26(+2.97%)
Jul 10, 2003 8.650 8.750 8.650 8.750 5,500 -0.05(-0.57%)
Jul 09, 2003 8.800 8.800 8.700 8.800 1,400 -0.09(-1.01%)
Jul 08, 2003 8.800 8.900 8.800 8.890 5,000 -0.01(-0.11%)
Jul 07, 2003 8.900 8.900 8.900 8.900 2,000 -0.10(-1.11%)
Jul 03, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 02, 2003 8.900 9.050 8.900 9.000 8,100 +0.09(+1.01%)
Jul 01, 2003 8.890 8.910 8.810 8.910 5,000 -0.07(-0.78%)
Jun 30, 2003 9.100 9.100 8.900 8.980 9,300 -0.22(-2.39%)
Jun 27, 2003 8.950 9.340 8.950 9.200 3,800 +0.40(+4.55%)
Jun 26, 2003 8.750 8.840 8.750 8.800 2,700 +0.20(+2.33%)
Jun 25, 2003 8.650 8.900 8.500 8.600 9,000 -0.15(-1.71%)
Jun 24, 2003 8.850 8.850 8.750 8.750 1,800 +0.00(+0.00%)
Jun 23, 2003 8.850 8.900 8.750 8.750 3,000 +0.00(+0.00%)
Jun 20, 2003 8.740 9.000 8.740 8.750 5,800 +0.15(+1.74%)
Jun 19, 2003 8.750 8.890 8.600 8.600 2,400 +0.05(+0.58%)
Jun 18, 2003 8.630 8.650 8.550 8.550 1,000 +0.05(+0.59%)
Jun 17, 2003 8.500 8.610 8.490 8.500 2,400 +0.00(+0.00%)
Jun 16, 2003 8.810 8.890 8.420 8.500 8,100 -0.44(-4.92%)
Jun 13, 2003 9.050 9.050 8.940 8.940 2,300 -0.26(-2.83%)
Jun 12, 2003 9.000 9.200 9.000 9.200 1,200 +0.20(+2.22%)
Jun 11, 2003 8.920 9.200 8.900 9.000 4,700 +0.00(+0.00%)
Jun 10, 2003 9.060 9.060 8.860 9.000 7,800 -0.15(-1.64%)
Jun 09, 2003 9.350 9.350 9.150 9.150 2,400 -0.34(-3.58%)
Jun 06, 2003 9.600 9.600 9.400 9.490 4,400 -0.19(-1.96%)
Jun 05, 2003 9.190 10.45 9.190 9.680 46,500 +0.58(+6.37%)
Jun 04, 2003 8.350 9.100 8.350 9.100 20,600 +0.76(+9.11%)
Jun 03, 2003 8.200 8.340 8.080 8.340 7,100 +0.09(+1.09%)
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.