Indicators

Adams Resources & Energy (NY: AE )

28.05 +0.15 (+0.54%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.22	39.22	38.13	38.13	7,344	-0.65(-1.68%)
Jan 30, 2012	38.80	39.53	38.38	38.78	7,952	+0.28(+0.73%)
Jan 27, 2012	38.80	38.80	38.49	38.50	7,650	-0.31(-0.80%)
Jan 26, 2012	39.00	39.49	38.42	38.81	8,212	+0.33(+0.86%)
Jan 25, 2012	37.95	38.60	37.95	38.48	10,990	+0.63(+1.66%)
Jan 24, 2012	38.00	38.00	37.28	37.85	8,133	-0.03(-0.08%)
Jan 23, 2012	38.10	38.10	37.00	37.88	13,723	+0.70(+1.88%)
Jan 20, 2012	37.00	37.18	36.75	37.18	9,490	+0.47(+1.28%)
Jan 19, 2012	36.50	37.24	36.50	36.71	8,555	+0.27(+0.74%)
Jan 18, 2012	36.63	36.77	35.84	36.44	36,421	+0.09(+0.25%)
Jan 17, 2012	34.49	36.89	34.28	36.35	11,928	+2.21(+6.47%)
Jan 13, 2012	34.45	35.50	32.75	34.14	15,273	-0.17(-0.50%)
Jan 12, 2012	37.89	37.89	34.31	34.31	16,534	-3.29(-8.75%)
Jan 11, 2012	37.91	38.20	37.00	37.60	17,475	-0.33(-0.88%)
Jan 10, 2012	37.47	37.95	37.02	37.93	13,291	+1.35(+3.70%)
Jan 09, 2012	33.23	36.65	32.51	36.58	12,800	+3.69(+11.22%)
Jan 06, 2012	31.55	33.00	31.55	32.89	9,676	+1.55(+4.95%)
Jan 05, 2012	31.00	31.95	30.55	31.34	9,843	+0.04(+0.13%)

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.