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

Adams Resources & Energy (NY: AE )

27.51 -0.72 (-2.55%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Jun 28, 2013 68.53 69.00 67.10 68.89 19,321 +0.45(+0.66%)
Jun 27, 2013 69.07 70.18 68.06 68.44 8,282 +0.65(+0.96%)
Jun 26, 2013 66.37 68.95 64.25 67.79 8,986 +2.29(+3.50%)
Jun 25, 2013 63.95 65.97 62.98 65.50 14,043 +2.41(+3.82%)
Jun 24, 2013 65.32 65.32 61.02 63.09 11,271 -3.03(-4.58%)
Jun 21, 2013 67.42 68.20 65.59 66.12 17,878 -0.88(-1.31%)
Jun 20, 2013 69.00 69.42 66.07 67.00 14,784 -2.20(-3.18%)
Jun 19, 2013 68.39 70.80 68.00 69.20 9,127 +0.60(+0.87%)
Jun 18, 2013 65.50 68.60 65.50 68.60 9,271 +3.10(+4.73%)
Jun 17, 2013 65.00 66.46 64.71 65.50 6,044 +0.86(+1.33%)
Jun 14, 2013 65.43 66.50 64.64 64.64 9,401 -1.15(-1.75%)
Jun 13, 2013 61.43 66.40 61.25 65.79 17,484 +4.76(+7.80%)
Jun 12, 2013 61.10 61.55 60.56 61.03 8,939 +0.06(+0.10%)
Jun 11, 2013 61.40 62.00 60.79 60.97 3,398 -1.03(-1.66%)
Jun 10, 2013 61.50 63.85 60.90 62.00 17,821 +0.83(+1.36%)
Jun 07, 2013 61.01 61.58 59.40 61.17 13,922 +0.77(+1.27%)
Jun 06, 2013 62.00 62.01 59.78 60.40 19,547 -1.30(-2.11%)
Jun 05, 2013 62.89 62.89 61.17 61.70 11,948 -1.30(-2.06%)
Jun 04, 2013 63.26 63.95 61.90 63.00 13,831 +0.01(+0.02%)
Jun 03, 2013 62.40 63.94 61.50 62.99 13,965 +0.35(+0.56%)
May 31, 2013 62.62 63.10 61.46 62.64 3,772 -0.61(-0.96%)
May 30, 2013 64.03 64.44 62.11 63.25 3,953 -0.25(-0.39%)
May 29, 2013 63.00 64.30 61.55 63.50 20,048 +0.25(+0.40%)
May 28, 2013 60.81 63.64 60.81 63.25 14,822 +3.29(+5.49%)
May 24, 2013 58.66 60.00 58.66 59.96 2,418 +0.46(+0.77%)
May 23, 2013 59.40 59.69 58.47 59.50 5,271 -1.00(-1.65%)
May 22, 2013 63.40 63.40 60.32 60.50 15,814 -2.79(-4.41%)
May 21, 2013 62.00 63.71 61.95 63.29 13,235 +0.90(+1.44%)
May 20, 2013 61.47 62.40 60.15 62.39 18,160 +0.68(+1.10%)
May 17, 2013 63.00 63.82 61.68 61.71 10,848 -1.29(-2.05%)
May 16, 2013 61.09 63.00 61.09 63.00 7,690 +1.34(+2.17%)
May 15, 2013 62.03 62.45 60.94 61.66 6,707 +2.06(+3.46%)
May 13, 2013 58.00 59.85 56.78 59.60 12,588 +2.11(+3.67%)
May 10, 2013 57.79 60.49 56.50 57.49 9,959 +0.39(+0.68%)
May 09, 2013 50.43 57.50 50.39 57.10 34,552 +7.81(+15.84%)
May 08, 2013 49.46 49.60 48.89 49.29 6,538 +0.26(+0.53%)
May 07, 2013 49.05 49.61 48.71 49.03 5,419 -0.57(-1.15%)
May 06, 2013 46.00 49.80 46.00 49.60 14,400 +0.30(+0.61%)
May 03, 2013 49.20 49.50 48.58 49.30 7,849 +0.60(+1.23%)
May 02, 2013 49.14 49.21 48.00 48.70 4,838 +0.05(+0.10%)
May 01, 2013 50.09 50.15 45.84 48.65 13,741 -1.04(-2.09%)
Apr 30, 2013 49.04 50.37 49.12 49.69 7,785 +0.57(+1.16%)
Apr 29, 2013 49.61 50.16 49.00 49.12 7,771 +0.12(+0.24%)
Apr 26, 2013 48.69 49.53 48.25 49.00 8,862 +0.16(+0.33%)
Apr 25, 2013 48.89 49.49 48.34 48.84 8,060 +0.46(+0.95%)
Apr 24, 2013 47.99 49.27 47.97 48.38 7,243 -0.21(-0.43%)
Apr 23, 2013 46.79 48.77 46.79 48.59 8,196 +1.87(+4.00%)
Apr 22, 2013 47.50 47.91 46.21 46.72 9,423 -0.32(-0.68%)
Apr 19, 2013 46.00 47.99 46.00 47.04 16,724 +1.27(+2.77%)
Apr 18, 2013 46.56 47.09 45.77 45.77 11,353 -0.24(-0.52%)
Apr 17, 2013 47.00 47.41 45.67 46.01 14,144 -1.38(-2.91%)
Apr 16, 2013 47.00 49.15 47.00 47.39 13,771 -0.31(-0.65%)
Apr 15, 2013 48.70 48.70 46.71 47.70 14,533 -1.15(-2.35%)
Apr 12, 2013 49.05 49.70 47.78 48.85 10,909 +0.00(+0.00%)
Apr 11, 2013 49.56 50.99 48.20 48.85 10,795 -0.98(-1.97%)
Apr 10, 2013 45.74 49.98 45.74 49.83 15,490 +3.81(+8.28%)
Apr 09, 2013 44.99 46.61 44.51 46.02 8,585 +1.02(+2.27%)
Apr 08, 2013 44.09 45.26 43.40 45.00 8,085 +0.30(+0.67%)
Apr 05, 2013 43.39 45.31 43.00 44.70 8,611 +0.29(+0.65%)
Apr 04, 2013 43.50 45.27 43.15 44.41 16,342 +1.41(+3.28%)
Apr 03, 2013 47.11 47.11 43.00 43.00 21,638 -3.85(-8.22%)
Apr 02, 2013 50.84 51.49 46.60 46.85 17,538 -3.62(-7.17%)
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.