Indicators

Adams Resources & Energy (NY: AE )

29.37 -0.13 (-0.44%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.700	7.890	7.600	7.850	55,200	+0.15(+1.95%)
Jan 30, 2002	7.850	7.850	7.600	7.700	7,600	-0.20(-2.53%)
Jan 29, 2002	8.040	8.040	7.900	7.900	7,800	-0.10(-1.25%)
Jan 28, 2002	8.000	8.050	8.000	8.000	12,200	-0.10(-1.23%)
Jan 25, 2002	7.810	8.100	7.810	8.100	4,900	+0.29(+3.71%)
Jan 24, 2002	7.810	7.810	7.810	7.810	0	+0.00(+0.00%)
Jan 23, 2002	7.800	7.810	7.800	7.810	3,900	-0.08(-1.01%)
Jan 22, 2002	7.810	7.900	7.810	7.890	3,500	-0.06(-0.75%)
Jan 21, 2002	7.950	7.950	7.950	7.950	5,000	+0.00(+0.00%)
Jan 18, 2002	7.950	7.950	7.950	7.950	5,000	+0.00(+0.00%)
Jan 17, 2002	8.000	8.000	7.950	7.950	200	+0.00(+0.00%)
Jan 16, 2002	8.100	8.100	7.950	7.950	800	-0.15(-1.85%)
Jan 15, 2002	7.900	8.100	7.900	8.100	8,500	+0.20(+2.53%)
Jan 14, 2002	8.230	8.230	7.900	7.900	3,300	-0.47(-5.62%)
Jan 11, 2002	8.380	8.380	8.280	8.370	2,400	+0.09(+1.09%)
Jan 10, 2002	8.280	8.280	8.280	8.280	200	+0.48(+6.15%)

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.