Indicators

Adams Resources & Energy (NY: AE )

28.59 +0.74 (+2.66%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.43	19.70	19.23	19.60	2,913	-0.26(-1.31%)
Oct 28, 2010	19.22	19.86	19.22	19.86	1,282	+0.65(+3.38%)
Oct 27, 2010	19.20	19.21	18.86	19.21	1,800	+0.01(+0.05%)
Oct 25, 2010	19.40	20.19	19.15	19.20	7,300	-0.13(-0.67%)
Oct 22, 2010	19.25	20.25	19.10	19.33	8,200	+0.13(+0.68%)
Oct 20, 2010	18.98	19.20	19.20	19.20	2,600	+0.21(+1.11%)
Oct 19, 2010	18.98	19.00	18.80	18.99	4,041	-0.01(-0.05%)
Oct 18, 2010	19.04	19.25	18.85	19.00	1,990	+0.20(+1.06%)
Oct 15, 2010	19.00	19.00	18.80	18.80	414	+0.00(+0.00%)
Oct 14, 2010	19.10	19.15	18.80	18.80	1,400	-0.54(-2.79%)
Oct 13, 2010	19.35	19.45	19.05	19.34	2,330	+0.34(+1.79%)
Oct 12, 2010	19.25	19.25	19.00	19.00	300	+0.00(+0.00%)
Oct 11, 2010	18.15	19.25	18.15	19.00	10,781	-0.92(-4.62%)
Oct 08, 2010	19.92	20.00	19.61	19.92	3,540	+0.27(+1.37%)
Oct 07, 2010	19.40	19.65	18.95	19.65	3,286	+0.55(+2.88%)
Oct 06, 2010	19.25	19.30	19.00	19.10	3,100	+0.33(+1.76%)
Oct 05, 2010	18.78	18.80	18.77	18.77	1,200	+0.07(+0.37%)
Oct 04, 2010	18.30	19.00	18.30	18.70	2,603	+0.63(+3.49%)

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.