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

Adams Resources & Energy (NY: AE )

25.35 +0.45 (+1.81%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 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 31, 2004 8.569 8.629 8.569 8.629 1,494 -0.03(-0.39%)
Aug 30, 2004 8.663 8.663 8.596 8.663 2,092 +0.00(+0.00%)
Aug 27, 2004 8.629 8.696 8.629 8.663 11,660 -0.03(-0.38%)
Aug 26, 2004 8.736 8.763 8.690 8.696 9,417 +0.03(+0.31%)
Aug 25, 2004 8.562 8.669 8.562 8.669 4,036 +0.11(+1.25%)
Aug 24, 2004 8.496 8.562 8.496 8.562 2,541 +0.01(+0.08%)
Aug 23, 2004 8.462 8.556 8.462 8.556 1,046 +0.06(+0.71%)
Aug 20, 2004 8.402 8.496 8.402 8.496 2,391 +0.08(+0.95%)
Aug 19, 2004 8.395 8.469 8.362 8.415 5,531 +0.02(+0.24%)
Aug 18, 2004 8.629 8.629 8.395 8.395 1,644 -0.27(-3.09%)
Aug 17, 2004 8.830 8.863 8.663 8.663 15,397 -0.23(-2.63%)
Aug 16, 2004 8.496 8.897 8.362 8.897 17,789 +0.19(+2.23%)
Aug 13, 2004 9.164 9.164 8.629 8.703 20,779 -0.64(-6.87%)
Aug 12, 2004 9.767 9.767 9.098 9.345 25,114 -0.56(-5.61%)
Aug 11, 2004 10.03 10.03 9.833 9.900 18,088 -0.16(-1.60%)
Aug 10, 2004 10.03 10.07 10.03 10.06 2,391 -0.05(-0.53%)
Aug 09, 2004 10.03 10.23 10.00 10.11 3,587 +0.08(+0.80%)
Aug 06, 2004 10.09 10.13 10.03 10.03 11,361 -0.19(-1.90%)
Aug 05, 2004 10.34 10.37 10.17 10.23 8,819 -0.04(-0.39%)
Aug 04, 2004 10.37 10.37 10.03 10.27 18,686 -0.10(-0.97%)
Aug 03, 2004 10.53 10.55 10.27 10.37 12,258 -0.13(-1.21%)
Aug 02, 2004 10.28 10.54 10.20 10.50 10,165 +0.19(+1.88%)
Jul 30, 2004 10.01 10.37 10.01 10.30 45,146 +0.29(+2.87%)
Jul 29, 2004 9.954 10.01 9.920 10.01 6,129 +0.03(+0.27%)
Jul 28, 2004 9.900 9.987 9.900 9.987 1,195 +0.02(+0.20%)
Jul 27, 2004 9.967 9.967 9.900 9.967 2,541 +0.00(+0.00%)
Jul 26, 2004 9.833 10.01 9.833 9.967 9,417 +0.13(+1.36%)
Jul 23, 2004 9.767 9.833 9.733 9.833 4,036 +0.05(+0.55%)
Jul 22, 2004 9.847 9.967 9.767 9.780 2,092 -0.13(-1.35%)
Jul 21, 2004 9.914 9.914 9.914 9.914 448 -0.02(-0.20%)
Jul 20, 2004 9.740 9.934 9.740 9.934 1,494 -0.03(-0.27%)
Jul 19, 2004 9.720 9.961 9.720 9.961 1,046 +0.19(+1.99%)
Jul 16, 2004 9.967 10.03 9.633 9.767 24,366 -0.20(-2.01%)
Jul 15, 2004 9.868 9.967 9.867 9.967 2,541 +0.00(+0.00%)
Jul 14, 2004 9.934 9.967 9.868 9.967 896 +0.00(+0.00%)
Jul 13, 2004 9.934 9.967 9.934 9.967 298 +0.01(+0.13%)
Jul 12, 2004 9.967 10.03 9.894 9.954 3,288 -0.07(-0.66%)
Jul 09, 2004 9.833 10.03 9.768 10.02 4,185 +0.15(+1.55%)
Jul 08, 2004 9.967 9.967 9.833 9.867 1,793 -0.10(-1.01%)
Jul 07, 2004 9.934 10.00 9.934 9.967 2,092 -0.03(-0.33%)
Jul 06, 2004 10.00 10.00 9.934 10.00 5,531 +0.00(+0.00%)
Jul 02, 2004 9.887 10.00 9.887 10.00 4,933 +0.17(+1.70%)
Jul 01, 2004 10.00 10.00 9.833 9.833 1,494 -0.09(-0.94%)
Jun 30, 2004 9.934 9.934 9.733 9.927 6,129 -0.07(-0.74%)
Jun 29, 2004 9.793 10.00 9.793 10.00 11,211 +0.21(+2.12%)
Jun 28, 2004 9.867 9.981 9.793 9.793 16,742 -0.07(-0.68%)
Jun 25, 2004 9.800 9.866 9.800 9.860 1,494 +0.00(+0.00%)
Jun 24, 2004 9.767 9.860 9.767 9.860 896 +0.09(+0.89%)
Jun 23, 2004 9.633 9.773 9.633 9.773 6,577 +0.14(+1.46%)
Jun 22, 2004 9.566 9.633 9.499 9.633 7,325 +0.03(+0.35%)
Jun 21, 2004 9.920 10.00 9.599 9.599 9,118 -0.16(-1.65%)
Jun 18, 2004 9.853 9.853 9.760 9.760 1,644 -0.12(-1.22%)
Jun 17, 2004 9.599 9.880 9.599 9.880 18,088 +0.35(+3.65%)
Jun 16, 2004 9.532 9.532 9.399 9.532 3,438 +0.03(+0.28%)
Jun 15, 2004 9.573 9.633 9.439 9.506 9,716 +0.00(+0.00%)
Jun 14, 2004 9.593 9.760 9.506 9.506 9,716 -0.03(-0.28%)
Jun 10, 2004 9.452 9.532 9.379 9.532 5,680 +0.09(+0.92%)
Jun 09, 2004 9.372 9.445 9.372 9.445 597 +0.07(+0.79%)
Jun 08, 2004 9.372 9.372 9.372 9.372 1,345 +0.01(+0.07%)
Jun 07, 2004 9.298 9.365 9.298 9.365 4,634 +0.07(+0.79%)
Jun 04, 2004 9.298 9.298 9.292 9.292 1,644 -0.01(-0.07%)
Jun 03, 2004 9.305 9.305 9.298 9.298 448 -0.04(-0.43%)
Jun 02, 2004 9.365 9.365 9.338 9.338 2,989 -0.01(-0.14%)
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.