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

Adams Resources & Energy (NY: AE )

28.07 -0.83 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 5.180 5.400 5.180 5.300 3,700 +0.24(+4.74%)
Nov 27, 2002 5.060 5.060 5.060 5.060 200 -0.09(-1.75%)
Nov 26, 2002 5.180 5.300 5.150 5.150 3,500 +0.10(+1.98%)
Nov 25, 2002 4.970 5.150 4.970 5.050 2,200 -0.05(-0.98%)
Nov 22, 2002 5.000 5.100 4.900 5.100 1,800 +0.10(+2.00%)
Nov 21, 2002 4.800 5.000 4.800 5.000 2,500 +0.30(+6.38%)
Nov 20, 2002 4.700 4.800 4.500 4.700 3,400 +0.10(+2.17%)
Nov 19, 2002 4.550 4.600 4.550 4.600 300 +0.10(+2.22%)
Nov 18, 2002 4.500 4.500 4.500 4.500 500 +0.10(+2.27%)
Nov 15, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 14, 2002 4.300 4.400 4.300 4.400 1,000 +0.00(+0.00%)
Nov 13, 2002 4.170 4.400 4.150 4.400 7,700 +0.15(+3.53%)
Nov 12, 2002 4.070 4.300 4.000 4.250 1,200 +0.18(+4.42%)
Nov 11, 2002 3.970 4.100 3.970 4.070 800 +0.07(+1.75%)
Nov 08, 2002 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Nov 07, 2002 4.070 4.070 4.000 4.000 1,200 -0.13(-3.15%)
Nov 06, 2002 4.220 4.250 4.100 4.130 3,700 -0.18(-4.18%)
Nov 05, 2002 4.310 4.310 4.310 4.310 1,000 +0.09(+2.13%)
Nov 04, 2002 4.200 4.220 4.200 4.220 300 +0.10(+2.43%)
Nov 01, 2002 4.000 4.120 3.960 4.120 2,400 +0.12(+3.00%)
Oct 31, 2002 4.100 4.100 4.000 4.000 3,000 -0.11(-2.68%)
Oct 30, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Oct 29, 2002 4.110 4.110 4.110 4.110 40,000 +0.01(+0.24%)
Oct 28, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 25, 2002 4.090 4.200 4.090 4.100 900 +0.10(+2.50%)
Oct 24, 2002 4.190 4.190 4.000 4.000 2,300 -0.09(-2.20%)
Oct 23, 2002 4.010 4.090 4.010 4.090 300 -0.03(-0.73%)
Oct 22, 2002 4.010 4.120 3.960 4.120 6,700 +0.11(+2.74%)
Oct 21, 2002 4.060 4.060 4.010 4.010 1,300 -0.14(-3.37%)
Oct 18, 2002 4.300 4.300 4.100 4.150 11,900 -0.25(-5.68%)
Oct 17, 2002 4.400 4.400 4.250 4.400 2,300 -0.04(-0.90%)
Oct 16, 2002 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Oct 15, 2002 4.450 4.450 4.440 4.440 800 -0.01(-0.22%)
Oct 14, 2002 4.210 4.450 4.200 4.450 2,100 +0.15(+3.49%)
Oct 11, 2002 4.300 4.500 4.250 4.300 5,500 +0.00(+0.00%)
Oct 10, 2002 4.250 4.300 4.250 4.300 2,200 -0.05(-1.15%)
Oct 09, 2002 4.420 4.420 4.350 4.350 1,200 -0.14(-3.12%)
Oct 08, 2002 4.450 4.500 4.450 4.490 2,600 +0.24(+5.65%)
Oct 07, 2002 4.350 4.350 4.250 4.250 900 -0.15(-3.41%)
Oct 04, 2002 4.550 4.550 4.400 4.400 500 -0.25(-5.38%)
Oct 03, 2002 4.210 4.650 4.210 4.650 4,200 +0.35(+8.14%)
Oct 02, 2002 4.350 4.400 4.150 4.300 3,000 -0.15(-3.37%)
Oct 01, 2002 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 30, 2002 4.450 4.450 4.450 4.450 200 -0.02(-0.45%)
Sep 27, 2002 4.550 4.550 4.470 4.470 500 +0.02(+0.45%)
Sep 26, 2002 4.250 4.450 4.250 4.450 1,400 +0.15(+3.49%)
Sep 25, 2002 4.300 4.300 4.300 4.300 500 +0.10(+2.38%)
Sep 24, 2002 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
Sep 23, 2002 4.300 4.300 4.300 4.300 10,000 +0.00(+0.00%)
Sep 20, 2002 4.300 4.300 4.300 4.300 100 -0.05(-1.15%)
Sep 19, 2002 4.200 4.350 4.200 4.350 1,100 +0.10(+2.35%)
Sep 18, 2002 4.250 4.250 4.150 4.250 2,400 +0.10(+2.41%)
Sep 17, 2002 4.200 4.200 4.050 4.150 3,200 +0.08(+1.97%)
Sep 16, 2002 4.200 4.200 3.970 4.070 3,900 -0.08(-1.93%)
Sep 13, 2002 4.300 4.300 4.150 4.150 1,700 -0.15(-3.49%)
Sep 12, 2002 4.350 4.350 4.300 4.300 1,100 -0.15(-3.37%)
Sep 11, 2002 4.450 4.450 4.450 4.450 900 +0.10(+2.30%)
Sep 10, 2002 4.410 4.410 4.350 4.350 1,000 -0.06(-1.36%)
Sep 09, 2002 4.410 4.410 4.410 4.410 200 -0.10(-2.22%)
Sep 06, 2002 4.510 4.510 4.510 4.510 300 +0.00(+0.00%)
Sep 05, 2002 4.660 4.660 4.510 4.510 1,700 -0.24(-5.05%)
Sep 04, 2002 4.700 4.750 4.700 4.750 600 -0.14(-2.86%)
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.