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

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2012 34.91 36.57 33.08 35.45 9,376 +0.64(+1.84%)
May 30, 2012 36.84 37.25 34.52 34.81 13,857 -2.11(-5.72%)
May 29, 2012 37.18 37.29 36.14 36.92 10,312 -0.26(-0.70%)
May 25, 2012 36.86 37.35 36.60 37.18 4,060 +0.07(+0.19%)
May 24, 2012 37.05 37.68 35.78 37.11 12,719 -0.13(-0.35%)
May 23, 2012 35.93 37.25 34.90 37.24 18,926 +1.36(+3.79%)
May 22, 2012 35.03 35.88 33.81 35.88 16,481 +0.92(+2.63%)
May 21, 2012 33.65 36.88 33.65 34.96 26,201 +1.21(+3.59%)
May 18, 2012 35.70 36.00 33.01 33.75 23,291 -2.32(-6.43%)
May 17, 2012 36.66 37.35 35.77 36.07 20,956 -1.70(-4.50%)
May 16, 2012 38.32 38.74 36.51 37.77 33,543 -1.05(-2.70%)
May 15, 2012 39.60 40.84 38.09 38.82 23,757 -1.45(-3.60%)
May 14, 2012 44.00 44.00 39.01 40.27 51,873 -3.98(-8.99%)
May 11, 2012 53.18 53.18 42.99 44.25 43,441 -9.39(-17.51%)
May 10, 2012 53.66 55.81 52.15 53.64 31,208 -0.19(-0.35%)
May 09, 2012 56.88 58.27 52.74 53.83 15,891 -4.16(-7.17%)
May 08, 2012 57.93 58.38 56.76 57.99 7,605 -0.29(-0.50%)
May 07, 2012 58.01 59.32 57.57 58.28 11,598 -0.62(-1.05%)
May 04, 2012 59.30 60.63 58.59 58.90 10,625 -0.99(-1.65%)
May 03, 2012 61.49 62.83 59.89 59.89 13,189 -1.90(-3.07%)
May 02, 2012 62.33 62.65 61.05 61.79 11,236 -0.82(-1.31%)
May 01, 2012 60.63 64.70 59.38 62.61 28,735 +1.88(+3.10%)
Apr 30, 2012 60.51 61.73 60.08 60.73 17,640 +0.23(+0.38%)
Apr 27, 2012 61.28 61.30 58.52 60.50 17,366 -1.00(-1.63%)
Apr 26, 2012 61.58 61.59 59.68 61.50 13,596 -0.09(-0.15%)
Apr 25, 2012 58.36 61.87 58.08 61.59 28,023 +3.73(+6.45%)
Apr 24, 2012 57.29 58.51 54.91 57.86 44,458 +0.51(+0.89%)
Apr 23, 2012 59.70 60.20 56.06 57.35 30,062 -2.47(-4.13%)
Apr 20, 2012 66.35 66.36 59.10 59.82 43,452 -6.10(-9.25%)
Apr 19, 2012 66.99 66.99 64.58 65.92 21,793 -1.37(-2.03%)
Apr 18, 2012 70.00 70.07 67.21 67.29 19,962 -2.71(-3.88%)
Apr 17, 2012 71.66 71.92 69.01 70.00 24,111 -1.03(-1.45%)
Apr 16, 2012 70.11 71.03 67.60 71.03 38,378 +1.88(+2.72%)
Apr 13, 2012 69.27 70.16 68.86 69.15 11,528 +0.12(+0.17%)
Apr 12, 2012 68.51 69.90 67.25 69.03 43,087 +0.52(+0.76%)
Apr 11, 2012 68.50 71.34 66.96 68.51 37,053 +0.51(+0.75%)
Apr 10, 2012 72.26 74.73 67.39 68.00 67,339 -3.54(-4.95%)
Apr 09, 2012 66.29 73.95 65.33 71.54 68,224 +4.59(+6.86%)
Apr 05, 2012 59.30 67.20 59.25 66.95 41,761 +7.50(+12.62%)
Apr 04, 2012 56.82 59.45 55.20 59.45 30,485 +1.15(+1.97%)
Apr 03, 2012 59.25 59.25 56.60 58.30 41,494 -0.96(-1.62%)
Apr 02, 2012 56.94 62.44 54.63 59.26 93,826 +2.08(+3.64%)
Mar 30, 2012 64.28 64.37 56.58 57.18 157,673 -7.10(-11.05%)
Mar 29, 2012 74.66 74.66 64.28 64.28 111,868 -9.66(-13.06%)
Mar 28, 2012 70.74 75.13 70.00 73.94 98,014 +4.05(+5.79%)
Mar 27, 2012 66.16 70.73 66.16 69.89 78,059 +3.99(+6.05%)
Mar 26, 2012 63.50 66.13 62.20 65.90 38,776 +2.93(+4.66%)
Mar 23, 2012 59.00 62.97 58.92 62.97 36,102 +4.07(+6.91%)
Mar 22, 2012 58.00 58.90 57.10 58.90 23,686 +0.23(+0.40%)
Mar 21, 2012 58.73 60.43 57.88 58.67 28,720 -0.06(-0.11%)
Mar 20, 2012 57.91 58.73 56.96 58.73 59,725 +1.94(+3.42%)
Mar 19, 2012 55.85 59.15 55.38 56.79 56,144 +0.96(+1.72%)
Mar 16, 2012 52.00 56.33 52.00 55.83 72,158 +3.83(+7.37%)
Mar 15, 2012 47.50 52.62 47.50 52.00 16,475 +4.38(+9.20%)
Mar 14, 2012 46.00 47.85 45.73 47.62 19,411 +1.62(+3.52%)
Mar 13, 2012 45.99 46.00 44.96 46.00 23,244 +0.29(+0.63%)
Mar 12, 2012 45.38 46.00 45.20 45.71 14,436 +0.96(+2.15%)
Mar 09, 2012 45.08 45.40 44.51 44.75 31,515 -0.10(-0.22%)
Mar 08, 2012 44.97 44.99 44.55 44.85 8,933 +0.45(+1.01%)
Mar 07, 2012 44.68 45.00 44.12 44.40 21,842 -0.50(-1.11%)
Mar 06, 2012 45.10 46.01 44.02 44.90 21,164 +0.01(+0.02%)
Mar 05, 2012 46.12 46.18 44.83 44.89 33,464 -1.00(-2.18%)
Mar 02, 2012 46.15 46.15 44.50 45.89 16,757 +0.19(+0.42%)
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.