Indicators

Adams Resources & Energy (NY: AE )

28.25 +0.75 (+2.73%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	58.81	59.09	57.50	58.04	4,254	-0.96(-1.63%)
Jan 29, 2015	58.86	59.05	58.00	59.00	10,250	+0.60(+1.03%)
Jan 28, 2015	58.75	59.04	58.00	58.40	7,156	+0.03(+0.05%)
Jan 27, 2015	57.54	58.75	57.54	58.37	6,381	+0.47(+0.81%)
Jan 26, 2015	57.05	58.00	57.05	57.90	3,063	+0.86(+1.51%)
Jan 23, 2015	58.64	58.64	56.91	57.04	4,259	-1.58(-2.70%)
Jan 22, 2015	57.58	58.92	56.72	58.62	12,484	+1.88(+3.31%)
Jan 21, 2015	55.45	57.31	55.45	56.74	7,422	-0.50(-0.87%)
Jan 20, 2015	59.00	59.00	56.00	57.24	15,066	+0.74(+1.31%)
Jan 16, 2015	55.19	57.10	55.14	56.50	5,202	+1.86(+3.40%)
Jan 15, 2015	51.95	57.01	50.00	54.64	21,067	+3.06(+5.93%)
Jan 14, 2015	50.00	52.40	49.01	51.58	14,809	-2.09(-3.89%)
Jan 13, 2015	52.58	54.17	52.30	53.67	18,043	+1.52(+2.91%)
Jan 12, 2015	52.13	52.58	50.81	52.15	4,777	+0.48(+0.93%)
Jan 09, 2015	52.15	52.45	50.84	51.67	9,288	+0.01(+0.02%)
Jan 08, 2015	50.99	51.89	50.30	51.66	6,142	+1.16(+2.30%)
Jan 07, 2015	49.39	50.89	48.26	50.50	2,307	+1.61(+3.29%)
Jan 06, 2015	49.09	49.98	48.43	48.89	7,350	+0.40(+0.82%)
Jan 05, 2015	49.30	49.99	47.31	48.49	6,379	-1.18(-2.38%)

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.